Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2009 | INR | 34 | 37.95 | 34 | 35.3 | 35.3 | -2.65 (-6.98%) | 212 |
1 Jul 2009 | INR | 34.55 | 37.95 | 34.5 | 37.95 | 37.95 | +1.45 (+3.97%) | 1,081 |
30 Jun 2009 | INR | 40 | 40 | 36 | 36.5 | 36.5 | -0.65 (-1.75%) | 1,832 |
29 Jun 2009 | INR | 39.9 | 39.9 | 37 | 37.15 | 37.15 | -0.75 (-1.98%) | 1,035 |
26 Jun 2009 | INR | 38.45 | 38.45 | 37.15 | 37.9 | 37.9 | +0.2 (+0.53%) | 468 |
25 Jun 2009 | INR | 38.95 | 39.5 | 35.8 | 37.7 | 37.7 | 0.0 (0.0%) | 4,643 |
24 Jun 2009 | INR | 33.7 | 39.05 | 33.7 | 37.7 | 37.7 | +1.6 (+4.43%) | 1,728 |
23 Jun 2009 | INR | 32.5 | 36.15 | 32.5 | 36.1 | 36.1 | +1.6 (+4.64%) | 1,757 |
22 Jun 2009 | INR | 33.9 | 35 | 33.9 | 34.5 | 34.5 | +1.5 (+4.55%) | 1,528 |
19 Jun 2009 | INR | 31.55 | 34.35 | 31.55 | 33 | 33 | +0.2 (+0.61%) | 2,276 |
18 Jun 2009 | INR | 34.2 | 35.85 | 32.35 | 32.8 | 32.8 | -3.1 (-8.64%) | 10,310 |
17 Jun 2009 | INR | 37.1 | 38.4 | 35.75 | 35.9 | 35.9 | -1.55 (-4.14%) | 6,510 |
16 Jun 2009 | INR | 39.7 | 39.7 | 36 | 37.45 | 37.45 | -1.5 (-3.85%) | 13,608 |
15 Jun 2009 | INR | 40 | 41.3 | 37.9 | 38.95 | 38.95 | +0.3 (+0.78%) | 6,034 |
12 Jun 2009 | INR | 41.9 | 41.9 | 38.6 | 38.65 | 38.65 | -0.15 (-0.39%) | 12,983 |
11 Jun 2009 | INR | 38 | 39.85 | 37.25 | 38.8 | 38.8 | -0.15 (-0.39%) | 11,499 |
10 Jun 2009 | INR | 40.8 | 40.8 | 38.5 | 38.95 | 38.95 | -1 (-2.50%) | 7,990 |
9 Jun 2009 | INR | 39 | 39.95 | 37.15 | 39.95 | 39.95 | +1.3 (+3.36%) | 2,450 |
8 Jun 2009 | INR | 41 | 41.05 | 38.6 | 38.65 | 38.65 | -3 (-7.20%) | 9,631 |
5 Jun 2009 | INR | 41.1 | 43 | 40.15 | 41.65 | 41.65 | +0.2 (+0.48%) | 5,088 |
4 Jun 2009 | INR | 40 | 42 | 40 | 41.45 | 41.45 | +1.15 (+2.85%) | 6,174 |
3 Jun 2009 | INR | 39.55 | 42.2 | 39.55 | 40.3 | 40.3 | -0.4 (-0.98%) | 12,088 |
2 Jun 2009 | INR | 42.5 | 43 | 39.2 | 40.7 | 40.7 | -0.95 (-2.28%) | 10,393 |
1 Jun 2009 | INR | 41.25 | 43.7 | 40.15 | 41.65 | 41.65 | -0.45 (-1.07%) | 10,164 |
29 May 2009 | INR | 43 | 43 | 41.1 | 42.1 | 42.1 | +1 (+2.43%) | 9,719 |
28 May 2009 | INR | 40.75 | 42.65 | 40.55 | 41.1 | 41.1 | +1.6 (+4.05%) | 9,923 |
27 May 2009 | INR | 38 | 39.75 | 38 | 39.5 | 39.5 | +1.5 (+3.95%) | 3,277 |
26 May 2009 | INR | 39.5 | 43.15 | 38 | 38 | 38 | -1.25 (-3.18%) | 12,459 |
25 May 2009 | INR | 37.7 | 39.25 | 36.25 | 39.25 | 39.25 | +3.55 (+9.94%) | 9,454 |
22 May 2009 | INR | 36.5 | 37.2 | 34 | 35.7 | 35.7 | -0.4 (-1.11%) | 9,050 |