Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | INR | 26.5 | 30.4 | 26.5 | 30.4 | 6.08 | +2.2 (+7.80%) | 1,530 |
7 Jul 2009 | INR | 28.5 | 29.95 | 27.65 | 28.2 | 5.64 | -0.6 (-2.08%) | 606 |
6 Jul 2009 | INR | 29.2 | 29.2 | 28.8 | 28.8 | 5.76 | -0.5 (-1.71%) | 300 |
3 Jul 2009 | INR | 29.95 | 30.5 | 29.3 | 29.3 | 5.86 | -0.1 (-0.34%) | 294 |
2 Jul 2009 | INR | 27.5 | 29.45 | 27.5 | 29.4 | 5.88 | +0.85 (+2.98%) | 721 |
1 Jul 2009 | INR | 29.75 | 29.9 | 28.3 | 28.55 | 5.71 | -1.2 (-4.03%) | 4,247 |
30 Jun 2009 | INR | 30.25 | 30.25 | 29.75 | 29.75 | 5.95 | -0.85 (-2.78%) | 580 |
29 Jun 2009 | INR | 29.55 | 30.75 | 29.2 | 30.6 | 6.12 | +1.05 (+3.55%) | 786 |
26 Jun 2009 | INR | 30.75 | 30.8 | 29.5 | 29.55 | 5.91 | -0.75 (-2.48%) | 405 |
25 Jun 2009 | INR | 29.55 | 30.3 | 29.55 | 30.3 | 6.06 | +0.95 (+3.24%) | 115 |
24 Jun 2009 | INR | 31 | 31.5 | 29.35 | 29.35 | 5.87 | -0.55 (-1.84%) | 6,937 |
23 Jun 2009 | INR | 30.75 | 31 | 29.6 | 29.9 | 5.98 | -0.1 (-0.33%) | 3,073 |
22 Jun 2009 | INR | 30.05 | 31 | 29.15 | 30 | 6 | -0.5 (-1.64%) | 3,705 |
19 Jun 2009 | INR | 30.5 | 30.8 | 29.75 | 30.5 | 6.1 | -0.5 (-1.61%) | 3,719 |
18 Jun 2009 | INR | 30 | 31 | 28.5 | 31 | 6.2 | +1.4 (+4.73%) | 2,112 |
17 Jun 2009 | INR | 30.65 | 31 | 29.55 | 29.6 | 5.92 | +0.05 (+0.17%) | 2,326 |
16 Jun 2009 | INR | 28.1 | 30.35 | 28.1 | 29.55 | 5.91 | 0.0 (0.0%) | 490 |
15 Jun 2009 | INR | 29.05 | 30.75 | 29 | 29.55 | 5.91 | -0.45 (-1.50%) | 2,490 |
12 Jun 2009 | INR | 30.05 | 32.5 | 30 | 30 | 6 | -1 (-3.23%) | 9,282 |
11 Jun 2009 | INR | 32.1 | 32.1 | 30.15 | 31 | 6.2 | -0.35 (-1.12%) | 12,591 |
10 Jun 2009 | INR | 33.4 | 35.3 | 31.2 | 31.35 | 6.27 | -3.15 (-9.13%) | 12,613 |
9 Jun 2009 | INR | 35 | 35 | 34.05 | 34.5 | 6.9 | -2.35 (-6.38%) | 3,258 |
8 Jun 2009 | INR | 38.25 | 39.3 | 36.4 | 36.85 | 7.37 | -3.2 (-7.99%) | 2,291 |
5 Jun 2009 | INR | 43.05 | 43.85 | 39.55 | 40.05 | 8.01 | -3.85 (-8.77%) | 3,935 |
4 Jun 2009 | INR | 42 | 43.9 | 39.45 | 43.9 | 8.78 | +1.95 (+4.65%) | 2,031 |
3 Jun 2009 | INR | 42.9 | 42.9 | 39.2 | 41.95 | 8.39 | +2.55 (+6.47%) | 917 |
2 Jun 2009 | INR | 44.2 | 44.2 | 39.1 | 39.4 | 7.88 | -1.9 (-4.60%) | 1,617 |
1 Jun 2009 | INR | 44 | 44 | 41 | 41.3 | 8.26 | -2.15 (-4.95%) | 1,857 |
29 May 2009 | INR | 47.45 | 47.45 | 41 | 43.45 | 8.69 | -0.55 (-1.25%) | 4,443 |
28 May 2009 | INR | 40.5 | 45.85 | 40.5 | 44 | 8.8 | +4 (+10%) | 4,713 |