Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2009 | INR | 75 | 78.35 | 73.7 | 75.5 | 7.55 | +0.05 (+0.07%) | 3,529 |
24 Sep 2009 | INR | 75.6 | 77.65 | 73.05 | 75.45 | 7.545 | -2.3 (-2.96%) | 4,701 |
23 Sep 2009 | INR | 82 | 82 | 75.5 | 77.75 | 7.775 | -0.85 (-1.08%) | 4,770 |
22 Sep 2009 | INR | 77.3 | 79.55 | 77.3 | 78.6 | 7.86 | +1.6 (+2.08%) | 7,428 |
18 Sep 2009 | INR | 81 | 81 | 75.75 | 77 | 7.7 | +0.95 (+1.25%) | 12,334 |
17 Sep 2009 | INR | 81 | 81.9 | 76.05 | 76.05 | 7.605 | -2 (-2.56%) | 10,132 |
16 Sep 2009 | INR | 82 | 82 | 78.05 | 78.05 | 7.805 | -4.1 (-4.99%) | 12,407 |
15 Sep 2009 | INR | 85.9 | 86 | 81 | 82.15 | 8.215 | -1.25 (-1.50%) | 24,860 |
14 Sep 2009 | INR | 80.9 | 85 | 80 | 83.4 | 8.34 | +5.85 (+7.54%) | 51,734 |
11 Sep 2009 | INR | 71 | 77.75 | 70.05 | 77.55 | 7.755 | +6.85 (+9.69%) | 81,011 |
10 Sep 2009 | INR | 74.8 | 74.8 | 70 | 70.7 | 7.07 | -2.2 (-3.02%) | 16,764 |
9 Sep 2009 | INR | 74.8 | 75 | 71.2 | 72.9 | 7.29 | +0.8 (+1.11%) | 20,254 |
8 Sep 2009 | INR | 72.1 | 74.7 | 71.85 | 72.1 | 7.21 | +3.2 (+4.64%) | 33,853 |
7 Sep 2009 | INR | 64.05 | 68.95 | 64 | 68.9 | 6.89 | +6.7 (+10.77%) | 28,060 |
4 Sep 2009 | INR | 62.15 | 63.8 | 61.75 | 62.2 | 6.22 | +0.35 (+0.57%) | 26,082 |
3 Sep 2009 | INR | 59.3 | 61.85 | 59 | 61.85 | 6.185 | +2.9 (+4.92%) | 38,209 |
2 Sep 2009 | INR | 59.4 | 59.4 | 58.1 | 58.95 | 5.895 | +0.1 (+0.17%) | 5,322 |
1 Sep 2009 | INR | 60 | 60.7 | 58.7 | 58.85 | 5.885 | -0.15 (-0.25%) | 17,003 |
31 Aug 2009 | INR | 60 | 60 | 58 | 59 | 5.9 | 0.0 (0.0%) | 29,794 |
28 Aug 2009 | INR | 58.65 | 59.1 | 57.9 | 59 | 5.9 | -0.5 (-0.84%) | 39,671 |
27 Aug 2009 | INR | 58.05 | 60.9 | 57.7 | 59.5 | 5.95 | +0.75 (+1.28%) | 13,489 |
26 Aug 2009 | INR | 62.8 | 62.8 | 58.1 | 58.75 | 5.875 | -2.05 (-3.37%) | 6,751 |
25 Aug 2009 | INR | 58.1 | 60.8 | 58.1 | 60.8 | 6.08 | +1.45 (+2.44%) | 1,769 |
24 Aug 2009 | INR | 59.6 | 61.9 | 59 | 59.35 | 5.935 | +0.7 (+1.19%) | 6,129 |
21 Aug 2009 | INR | 60 | 62 | 57.4 | 58.65 | 5.865 | -1.4 (-2.33%) | 13,651 |
20 Aug 2009 | INR | 61.05 | 61.05 | 60.05 | 60.05 | 6.005 | -0.9 (-1.48%) | 219 |
19 Aug 2009 | INR | 62 | 62 | 59.6 | 60.95 | 6.095 | -0.55 (-0.89%) | 3,240 |
18 Aug 2009 | INR | 58.95 | 62 | 58.95 | 61.5 | 6.15 | -0.5 (-0.81%) | 1,108 |
17 Aug 2009 | INR | 66.65 | 66.65 | 62 | 62 | 6.2 | -3.25 (-4.98%) | 3,175 |
14 Aug 2009 | INR | 68.95 | 68.95 | 63.7 | 65.25 | 6.525 | -0.45 (-0.68%) | 4,563 |