Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2009 | INR | 20.35 | 20.8 | 20.25 | 20.35 | 20.35 | -0.35 (-1.69%) | 7,248 |
8 Jul 2009 | INR | 21 | 21.5 | 20.3 | 20.7 | 20.7 | -0.6 (-2.82%) | 40,811 |
7 Jul 2009 | INR | 22.95 | 22.95 | 20.75 | 21.3 | 21.3 | -0.05 (-0.23%) | 14,253 |
6 Jul 2009 | INR | 22 | 24.05 | 21.25 | 21.35 | 21.35 | -0.95 (-4.26%) | 24,951 |
3 Jul 2009 | INR | 21.95 | 22.85 | 21.4 | 22.3 | 22.3 | +0.5 (+2.29%) | 9,118 |
2 Jul 2009 | INR | 23.95 | 23.95 | 21.65 | 21.8 | 21.8 | -0.2 (-0.91%) | 13,203 |
1 Jul 2009 | INR | 22.1 | 23 | 21.6 | 22 | 22 | -0.45 (-2.00%) | 20,741 |
30 Jun 2009 | INR | 22.95 | 23.8 | 22.15 | 22.45 | 22.45 | -0.35 (-1.54%) | 12,389 |
29 Jun 2009 | INR | 23.5 | 23.75 | 22.35 | 22.8 | 22.8 | -0.35 (-1.51%) | 10,690 |
26 Jun 2009 | INR | 22 | 23.25 | 21.1 | 23.15 | 23.15 | +1.65 (+7.67%) | 32,015 |
25 Jun 2009 | INR | 20.85 | 22.6 | 20.85 | 21.5 | 21.5 | 0.0 (0.0%) | 35,966 |
24 Jun 2009 | INR | 22 | 22 | 20.9 | 21.5 | 21.5 | +0.5 (+2.38%) | 17,820 |
23 Jun 2009 | INR | 22 | 22.3 | 20.8 | 21 | 21 | -1.25 (-5.62%) | 29,739 |
22 Jun 2009 | INR | 23.5 | 24.9 | 21.8 | 22.25 | 22.25 | -1.25 (-5.32%) | 69,760 |
19 Jun 2009 | INR | 25 | 25 | 22.8 | 23.5 | 23.5 | -0.5 (-2.08%) | 9,024 |
18 Jun 2009 | INR | 24.5 | 25.7 | 23.5 | 24 | 24 | -0.7 (-2.83%) | 17,359 |
17 Jun 2009 | INR | 25.2 | 25.9 | 24.7 | 24.7 | 24.7 | -1.05 (-4.08%) | 27,491 |
16 Jun 2009 | INR | 23.7 | 26.4 | 23.7 | 25.75 | 25.75 | -0.25 (-0.96%) | 28,226 |
15 Jun 2009 | INR | 26 | 26.5 | 25.7 | 26 | 26 | -0.35 (-1.33%) | 27,357 |
12 Jun 2009 | INR | 27.45 | 27.8 | 26.3 | 26.35 | 26.35 | -0.5 (-1.86%) | 21,712 |
11 Jun 2009 | INR | 27.75 | 28 | 26 | 26.85 | 26.85 | +0.6 (+2.29%) | 44,574 |
10 Jun 2009 | INR | 28.8 | 29.4 | 26.25 | 26.25 | 26.25 | -2.05 (-7.24%) | 52,418 |
9 Jun 2009 | INR | 29 | 29 | 26.05 | 28.3 | 28.3 | +0.3 (+1.07%) | 27,340 |
8 Jun 2009 | INR | 29.5 | 30.7 | 28 | 28 | 28 | -1.5 (-5.08%) | 28,925 |
5 Jun 2009 | INR | 30.35 | 31 | 29.5 | 29.5 | 29.5 | -0.35 (-1.17%) | 43,947 |
4 Jun 2009 | INR | 30 | 30.9 | 29.2 | 29.85 | 29.85 | -0.15 (-0.50%) | 60,016 |
3 Jun 2009 | INR | 29.45 | 31 | 29 | 30 | 30 | +0.65 (+2.21%) | 85,941 |
2 Jun 2009 | INR | 30 | 32.35 | 28.5 | 29.35 | 29.35 | +0.15 (+0.51%) | 57,977 |
1 Jun 2009 | INR | 29.5 | 30 | 28.5 | 29.2 | 29.2 | +0.7 (+2.46%) | 59,108 |
29 May 2009 | INR | 30 | 30 | 27.15 | 28.5 | 28.5 | -0.4 (-1.38%) | 35,774 |