Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2009 | INR | 34.9 | 37.95 | 34.9 | 36.15 | 36.15 | -0.45 (-1.23%) | 70,668 |
11 Jun 2009 | INR | 37.15 | 38.4 | 36 | 36.6 | 36.6 | -0.25 (-0.68%) | 2,874 |
10 Jun 2009 | INR | 36 | 37.3 | 35.2 | 36.85 | 36.85 | +1 (+2.79%) | 18,931 |
9 Jun 2009 | INR | 35.05 | 36.95 | 34.7 | 35.85 | 35.85 | -0.6 (-1.65%) | 52,644 |
8 Jun 2009 | INR | 38 | 38.5 | 36.45 | 36.45 | 36.45 | -1.8 (-4.71%) | 25,205 |
5 Jun 2009 | INR | 39 | 40.2 | 38 | 38.25 | 38.25 | -0.7 (-1.80%) | 34,852 |
4 Jun 2009 | INR | 38.85 | 39.7 | 37.7 | 38.95 | 38.95 | +0.6 (+1.56%) | 10,314 |
3 Jun 2009 | INR | 39.5 | 40.45 | 37.3 | 38.35 | 38.35 | -0.15 (-0.39%) | 12,653 |
2 Jun 2009 | INR | 38.35 | 39 | 37 | 38.5 | 38.5 | +0.75 (+1.99%) | 22,281 |
1 Jun 2009 | INR | 40.65 | 40.65 | 37.75 | 37.75 | 37.75 | -1.65 (-4.19%) | 23,101 |
29 May 2009 | INR | 40.2 | 40.2 | 38.3 | 39.4 | 39.4 | -0.1 (-0.25%) | 86,540 |
28 May 2009 | INR | 39 | 39.5 | 38.25 | 39.5 | 39.5 | 0.0 (0.0%) | 9,017 |
27 May 2009 | INR | 39.25 | 40.3 | 37.05 | 39.5 | 39.5 | +0.8 (+2.07%) | 23,110 |
26 May 2009 | INR | 41 | 41.6 | 38.55 | 38.7 | 38.7 | -1.8 (-4.44%) | 38,015 |
25 May 2009 | INR | 37.1 | 40.5 | 37 | 40.5 | 40.5 | +3.35 (+9.02%) | 73,160 |
22 May 2009 | INR | 34.6 | 37.15 | 34.05 | 37.15 | 37.15 | +2.65 (+7.68%) | 45,726 |
21 May 2009 | INR | 35.25 | 36.75 | 33.65 | 34.5 | 34.5 | -0.5 (-1.43%) | 26,631 |
20 May 2009 | INR | 34 | 35.2 | 33.25 | 35 | 35 | +2 (+6.06%) | 42,364 |
19 May 2009 | INR | 32.4 | 33 | 30.75 | 33 | 33 | +2.3 (+7.49%) | 60,472 |
15 May 2009 | INR | 30 | 31 | 29.55 | 30.7 | 30.7 | +0.7 (+2.33%) | 10,321 |
14 May 2009 | INR | 29.8 | 30.8 | 29.8 | 30 | 30 | +0.2 (+0.67%) | 12,480 |
13 May 2009 | INR | 30.8 | 31.8 | 28.1 | 29.8 | 29.8 | +0.05 (+0.17%) | 9,116 |
12 May 2009 | INR | 29.25 | 31 | 28.2 | 29.75 | 29.75 | -0.3 (-1.00%) | 10,075 |
11 May 2009 | INR | 32 | 32.8 | 30 | 30.05 | 30.05 | -1.85 (-5.80%) | 7,652 |
8 May 2009 | INR | 31.1 | 32 | 30.75 | 31.9 | 31.9 | 0.0 (0.0%) | 5,040 |
7 May 2009 | INR | 32.9 | 32.95 | 30.05 | 31.9 | 31.9 | -0.6 (-1.85%) | 39,681 |
6 May 2009 | INR | 33.4 | 34.95 | 32 | 32.5 | 32.5 | +0.05 (+0.15%) | 67,172 |
5 May 2009 | INR | 32 | 33 | 31.25 | 32.45 | 32.45 | +1.35 (+4.34%) | 28,920 |
4 May 2009 | INR | 30.7 | 32.4 | 30.7 | 31.1 | 31.1 | +1.85 (+6.32%) | 34,019 |
29 Apr 2009 | INR | 29.2 | 30.7 | 29.2 | 29.25 | 29.25 | -0.95 (-3.15%) | 13,317 |