Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2009 | INR | 51.5 | 52 | 50.1 | 50.6 | 50.6 | +0.3 (+0.60%) | 4,257 |
24 Sep 2009 | INR | 49.75 | 51.25 | 49.6 | 50.3 | 50.3 | -0.7 (-1.37%) | 2,226 |
23 Sep 2009 | INR | 52.1 | 53 | 50.6 | 51 | 51 | -1.1 (-2.11%) | 9,587 |
22 Sep 2009 | INR | 51.8 | 53.45 | 51 | 52.1 | 52.1 | +0.1 (+0.19%) | 18,356 |
18 Sep 2009 | INR | 55.9 | 57.9 | 52 | 52 | 52 | -1.35 (-2.53%) | 13,298 |
17 Sep 2009 | INR | 56 | 56 | 51.6 | 53.35 | 53.35 | -1.7 (-3.09%) | 18,941 |
16 Sep 2009 | INR | 55.1 | 56 | 53.85 | 55.05 | 55.05 | 0.0 (0.0%) | 18,734 |
15 Sep 2009 | INR | 52.8 | 56 | 52.25 | 55.05 | 55.05 | +2.55 (+4.86%) | 22,968 |
14 Sep 2009 | INR | 51.2 | 53 | 51.2 | 52.5 | 52.5 | -0.5 (-0.94%) | 8,039 |
11 Sep 2009 | INR | 53.8 | 54.25 | 52.15 | 53 | 53 | +0.3 (+0.57%) | 5,950 |
10 Sep 2009 | INR | 55.2 | 55.2 | 52.5 | 52.7 | 52.7 | -1.4 (-2.59%) | 11,998 |
9 Sep 2009 | INR | 54.5 | 57.4 | 52.6 | 54.1 | 54.1 | -0.65 (-1.19%) | 42,316 |
8 Sep 2009 | INR | 56.55 | 58 | 53.9 | 54.75 | 54.75 | -1.9 (-3.35%) | 29,641 |
7 Sep 2009 | INR | 55 | 58.1 | 52.9 | 56.65 | 56.65 | +4.05 (+7.70%) | 74,517 |
4 Sep 2009 | INR | 53.5 | 55.85 | 51.15 | 52.6 | 52.6 | -0.85 (-1.59%) | 47,510 |
3 Sep 2009 | INR | 47.3 | 54.4 | 46.5 | 53.45 | 53.45 | +7.55 (+16.45%) | 95,033 |
2 Sep 2009 | INR | 41.6 | 50.5 | 41.6 | 45.9 | 45.9 | +1.8 (+4.08%) | 101,982 |
1 Sep 2009 | INR | 42.4 | 46.5 | 42.4 | 44.1 | 44.1 | +4 (+9.98%) | 50,814 |
31 Aug 2009 | INR | 39.9 | 42.25 | 39.25 | 40.1 | 40.1 | +0.5 (+1.26%) | 12,795 |
28 Aug 2009 | INR | 42 | 43 | 39.5 | 39.6 | 39.6 | -2.1 (-5.04%) | 17,277 |
27 Aug 2009 | INR | 38.8 | 42.4 | 38.25 | 41.7 | 41.7 | +4.2 (+11.20%) | 37,056 |
26 Aug 2009 | INR | 36.95 | 39.15 | 36.95 | 37.5 | 37.5 | +0.5 (+1.35%) | 7,319 |
25 Aug 2009 | INR | 37.2 | 38 | 36.8 | 37 | 37 | +0.15 (+0.41%) | 12,937 |
24 Aug 2009 | INR | 37.05 | 38 | 36.8 | 36.85 | 36.85 | -0.4 (-1.07%) | 13,206 |
21 Aug 2009 | INR | 39.8 | 39.8 | 37.05 | 37.25 | 37.25 | 0.0 (0.0%) | 3,734 |
20 Aug 2009 | INR | 37.95 | 37.95 | 36.55 | 37.25 | 37.25 | +0.15 (+0.40%) | 6,099 |
19 Aug 2009 | INR | 40.4 | 40.85 | 36.05 | 37.1 | 37.1 | +0.6 (+1.64%) | 21,489 |
18 Aug 2009 | INR | 34.2 | 38 | 34.2 | 36.5 | 36.5 | -0.15 (-0.41%) | 8,605 |
17 Aug 2009 | INR | 35.7 | 37 | 35.7 | 36.65 | 36.65 | +0.15 (+0.41%) | 618 |
14 Aug 2009 | INR | 37.5 | 38.45 | 36.35 | 36.5 | 36.5 | -1.15 (-3.05%) | 5,843 |