Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2009 | INR | 40 | 40 | 38.05 | 38.05 | 38.05 | -1.95 (-4.88%) | 2,860 |
6 Jul 2009 | INR | 42 | 42.95 | 40 | 40 | 40 | -2.25 (-5.33%) | 8,385 |
3 Jul 2009 | INR | 42 | 43 | 41.5 | 42.25 | 42.25 | -0.75 (-1.74%) | 5,926 |
2 Jul 2009 | INR | 41.3 | 43 | 41.3 | 43 | 43 | +1.15 (+2.75%) | 12,614 |
1 Jul 2009 | INR | 42.45 | 42.45 | 41.85 | 41.85 | 41.85 | -2.2 (-4.99%) | 18,679 |
30 Jun 2009 | INR | 46.95 | 46.95 | 44.05 | 44.05 | 44.05 | -1.7 (-3.72%) | 13,935 |
29 Jun 2009 | INR | 46 | 47.35 | 45 | 45.75 | 45.75 | +0.4 (+0.88%) | 34,055 |
26 Jun 2009 | INR | 43.8 | 45.35 | 42.45 | 45.35 | 45.35 | +2 (+4.61%) | 23,929 |
25 Jun 2009 | INR | 42.4 | 43.7 | 42 | 43.35 | 43.35 | +1.7 (+4.08%) | 31,375 |
24 Jun 2009 | INR | 40.2 | 41.65 | 39.25 | 41.65 | 41.65 | +0.95 (+2.33%) | 22,512 |
23 Jun 2009 | INR | 40 | 41.4 | 39.25 | 40.7 | 40.7 | -0.9 (-2.16%) | 6,327 |
22 Jun 2009 | INR | 43.75 | 43.75 | 40.45 | 41.6 | 41.6 | -1.7 (-3.93%) | 19,500 |
19 Jun 2009 | INR | 40 | 43.3 | 40 | 43.3 | 43.3 | +1.45 (+3.46%) | 29,273 |
18 Jun 2009 | INR | 43 | 43 | 41.85 | 41.85 | 41.85 | -2.2 (-4.99%) | 19,090 |
17 Jun 2009 | INR | 47.4 | 47.5 | 44.05 | 44.05 | 44.05 | -2.3 (-4.96%) | 17,814 |
16 Jun 2009 | INR | 42.6 | 46.35 | 42.6 | 46.35 | 46.35 | +2.25 (+5.10%) | 56,191 |
15 Jun 2009 | INR | 43.15 | 44.5 | 42.9 | 44.1 | 44.1 | -1.05 (-2.33%) | 29,977 |
12 Jun 2009 | INR | 48.5 | 48.55 | 44.5 | 45.15 | 45.15 | -1.1 (-2.38%) | 66,370 |
11 Jun 2009 | INR | 43.4 | 46.25 | 41.85 | 46.25 | 46.25 | +2.2 (+4.99%) | 183,197 |
10 Jun 2009 | INR | 48.65 | 48.65 | 44.05 | 44.05 | 44.05 | -2.3 (-4.96%) | 223,974 |
9 Jun 2009 | INR | 46.35 | 46.35 | 44.15 | 46.35 | 46.35 | +2.2 (+4.98%) | 538,268 |
8 Jun 2009 | INR | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | +2.1 (+4.99%) | 10,010 |
5 Jun 2009 | INR | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | +2 (+4.99%) | 620 |
4 Jun 2009 | INR | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | +1.9 (+4.98%) | 10,106 |
3 Jun 2009 | INR | 38.15 | 38.15 | 37.1 | 38.15 | 38.15 | +1.8 (+4.95%) | 1,003,900 |
2 Jun 2009 | INR | 36.5 | 37.45 | 35 | 36.35 | 36.35 | +0.35 (+0.97%) | 284,362 |
1 Jun 2009 | INR | 36.4 | 36.45 | 34.75 | 36 | 36 | +1.25 (+3.60%) | 109,302 |
29 May 2009 | INR | 34.5 | 35.75 | 33.65 | 34.75 | 34.75 | -0.75 (-2.11%) | 18,268 |
28 May 2009 | INR | 36.8 | 36.8 | 34.65 | 35.5 | 35.5 | -0.5 (-1.39%) | 20,512 |
27 May 2009 | INR | 38.2 | 38.2 | 35.9 | 36 | 36 | -0.4 (-1.10%) | 25,715 |