Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2009 | INR | 65.4 | 65.5 | 58.4 | 60.1 | 6.01 | +0.2 (+0.33%) | 73,290 |
26 Aug 2009 | INR | 60 | 60 | 58 | 59.9 | 5.99 | +1.2 (+2.04%) | 41,260 |
25 Aug 2009 | INR | 60.5 | 60.5 | 55.5 | 58.7 | 5.87 | +0.9 (+1.56%) | 47,240 |
24 Aug 2009 | INR | 59.8 | 59.8 | 56.1 | 57.8 | 5.78 | +1 (+1.76%) | 21,810 |
21 Aug 2009 | INR | 52.1 | 57.8 | 52.1 | 56.8 | 5.68 | +0.7 (+1.25%) | 28,060 |
20 Aug 2009 | INR | 55.1 | 58.4 | 55.1 | 56.1 | 5.61 | +0.2 (+0.36%) | 22,660 |
19 Aug 2009 | INR | 56 | 57.7 | 50.3 | 55.9 | 5.59 | +0.2 (+0.36%) | 18,380 |
18 Aug 2009 | INR | 57 | 58 | 54.5 | 55.7 | 5.57 | +0.2 (+0.36%) | 36,280 |
17 Aug 2009 | INR | 59.8 | 59.8 | 55.3 | 55.5 | 5.55 | -2.3 (-3.98%) | 16,990 |
14 Aug 2009 | INR | 61 | 61 | 56.3 | 57.8 | 5.78 | -2.3 (-3.83%) | 49,120 |
13 Aug 2009 | INR | 61.6 | 63.4 | 59.1 | 60.1 | 6.01 | -1.9 (-3.06%) | 104,840 |
12 Aug 2009 | INR | 57 | 62 | 55.1 | 62 | 6.2 | +5.6 (+9.93%) | 3,003,920 |
11 Aug 2009 | INR | 53.4 | 61.3 | 52.2 | 56.4 | 5.64 | +0.7 (+1.26%) | 363,530 |
10 Aug 2009 | INR | 55.9 | 61.1 | 52.4 | 55.7 | 5.57 | -0.1 (-0.18%) | 83,770 |
7 Aug 2009 | INR | 59.5 | 59.5 | 55 | 55.8 | 5.58 | -1.8 (-3.13%) | 14,930 |
6 Aug 2009 | INR | 57.6 | 58.9 | 57.1 | 57.6 | 5.76 | -0.6 (-1.03%) | 45,750 |
5 Aug 2009 | INR | 54.3 | 59.3 | 54.3 | 58.2 | 5.82 | +4.7 (+8.79%) | 66,420 |
4 Aug 2009 | INR | 56.5 | 58 | 53.5 | 53.5 | 5.35 | -3.5 (-6.14%) | 11,320 |
3 Aug 2009 | INR | 59 | 59 | 54.1 | 57 | 5.7 | +2.5 (+4.59%) | 36,180 |
31 Jul 2009 | INR | 54.9 | 54.9 | 52.4 | 54.5 | 5.45 | +0.9 (+1.68%) | 2,330 |
30 Jul 2009 | INR | 51.6 | 53.9 | 51.6 | 53.6 | 5.36 | +1.5 (+2.88%) | 4,600 |
29 Jul 2009 | INR | 52.1 | 53 | 51.1 | 52.1 | 5.21 | +0.1 (+0.19%) | 2,790 |
28 Jul 2009 | INR | 51.5 | 54.2 | 51.5 | 52 | 5.2 | -1 (-1.89%) | 7,140 |
27 Jul 2009 | INR | 54 | 54 | 51.4 | 53 | 5.3 | 0.0 (0.0%) | 9,120 |
24 Jul 2009 | INR | 48.2 | 54 | 48.1 | 53 | 5.3 | +3.5 (+7.07%) | 22,780 |
23 Jul 2009 | INR | 49.6 | 50 | 49.3 | 49.5 | 4.95 | 0.0 (0.0%) | 10,540 |
22 Jul 2009 | INR | 50 | 52 | 49.1 | 49.5 | 4.95 | +1.3 (+2.70%) | 5,550 |
21 Jul 2009 | INR | 47.5 | 53.9 | 47.5 | 48.2 | 4.82 | -1.5 (-3.02%) | 5,620 |
20 Jul 2009 | INR | 49 | 50 | 49 | 49.7 | 4.97 | +2.7 (+5.74%) | 4,250 |
17 Jul 2009 | INR | 49 | 50 | 47 | 47 | 4.7 | -0.3 (-0.63%) | 24,550 |