Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2009 | INR | 27.5 | 28.5 | 26.85 | 27 | 27 | -0.35 (-1.28%) | 17,390 |
21 Jul 2009 | INR | 28.5 | 28.75 | 26.85 | 27.35 | 27.35 | -0.85 (-3.01%) | 36,943 |
20 Jul 2009 | INR | 29.15 | 29.9 | 28.1 | 28.2 | 28.2 | -0.6 (-2.08%) | 8,428 |
17 Jul 2009 | INR | 31.9 | 31.9 | 28.1 | 28.8 | 28.8 | +0.25 (+0.88%) | 3,660 |
16 Jul 2009 | INR | 30.75 | 30.75 | 28.1 | 28.55 | 28.55 | -0.95 (-3.22%) | 2,690 |
15 Jul 2009 | INR | 28.75 | 29.5 | 28 | 29.5 | 29.5 | +0.85 (+2.97%) | 3,922 |
14 Jul 2009 | INR | 26.3 | 28.85 | 26.3 | 28.65 | 28.65 | +1.2 (+4.37%) | 3,942 |
13 Jul 2009 | INR | 26.15 | 27.45 | 25.15 | 27.45 | 27.45 | -0.8 (-2.83%) | 5,152 |
10 Jul 2009 | INR | 28 | 29.7 | 26 | 28.25 | 28.25 | +0.75 (+2.73%) | 5,334 |
9 Jul 2009 | INR | 27.55 | 29.8 | 27 | 27.5 | 27.5 | +0.55 (+2.04%) | 2,959 |
8 Jul 2009 | INR | 29.65 | 29.7 | 26.75 | 26.95 | 26.95 | -3 (-10.02%) | 12,572 |
7 Jul 2009 | INR | 30.3 | 30.3 | 28.1 | 29.95 | 29.95 | +0.05 (+0.17%) | 5,290 |
6 Jul 2009 | INR | 31.2 | 32.45 | 29 | 29.9 | 29.9 | -1.2 (-3.86%) | 10,649 |
3 Jul 2009 | INR | 32 | 32 | 30.8 | 31.1 | 31.1 | -0.1 (-0.32%) | 2,825 |
2 Jul 2009 | INR | 31.45 | 32.75 | 30.8 | 31.2 | 31.2 | -0.3 (-0.95%) | 2,051 |
1 Jul 2009 | INR | 30.9 | 33 | 30.9 | 31.5 | 31.5 | -0.3 (-0.94%) | 6,942 |
30 Jun 2009 | INR | 36.2 | 36.2 | 31.55 | 31.8 | 31.8 | -2 (-5.92%) | 11,818 |
29 Jun 2009 | INR | 31.3 | 34.35 | 30.3 | 33.8 | 33.8 | +2.55 (+8.16%) | 28,038 |
26 Jun 2009 | INR | 31.15 | 32.4 | 30 | 31.25 | 31.25 | +0.25 (+0.81%) | 4,642 |
25 Jun 2009 | INR | 32.5 | 34.1 | 30.55 | 31 | 31 | -0.3 (-0.96%) | 6,425 |
24 Jun 2009 | INR | 30.25 | 31.95 | 30.25 | 31.3 | 31.3 | +0.15 (+0.48%) | 4,161 |
23 Jun 2009 | INR | 29.7 | 32.5 | 29.7 | 31.15 | 31.15 | +0.25 (+0.81%) | 7,881 |
22 Jun 2009 | INR | 31.2 | 32.6 | 30.9 | 30.9 | 30.9 | +0.4 (+1.31%) | 13,407 |
19 Jun 2009 | INR | 27.2 | 30.5 | 27.2 | 30.5 | 30.5 | +2 (+7.02%) | 10,768 |
18 Jun 2009 | INR | 31.7 | 31.7 | 27.1 | 28.5 | 28.5 | -1.35 (-4.52%) | 18,644 |
17 Jun 2009 | INR | 30.8 | 31.75 | 29.05 | 29.85 | 29.85 | -1.55 (-4.94%) | 12,040 |
16 Jun 2009 | INR | 32.8 | 32.8 | 30 | 31.4 | 31.4 | 0.0 (0.0%) | 10,560 |
15 Jun 2009 | INR | 31.6 | 32.9 | 29.65 | 31.4 | 31.4 | -1 (-3.09%) | 24,793 |
12 Jun 2009 | INR | 33.1 | 33.9 | 31.65 | 32.4 | 32.4 | -0.6 (-1.82%) | 10,098 |
11 Jun 2009 | INR | 34 | 34.65 | 32.5 | 33 | 33 | -1.85 (-5.31%) | 18,833 |