Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2009 | INR | 55.9 | 56.1 | 53.5 | 53.7 | 53.7 | -2 (-3.59%) | 3,302,179 |
8 Oct 2009 | INR | 56 | 56.2 | 54.25 | 55.7 | 55.7 | +0.55 (+1.00%) | 5,654,448 |
7 Oct 2009 | INR | 56 | 59 | 54.7 | 55.15 | 55.15 | +0.65 (+1.19%) | 10,079,853 |
6 Oct 2009 | INR | 53.85 | 54.85 | 50.7 | 54.5 | 54.5 | +1.25 (+2.35%) | 5,499,440 |
5 Oct 2009 | INR | 54.1 | 55.3 | 52.85 | 53.25 | 53.25 | -1.55 (-2.83%) | 3,644,945 |
1 Oct 2009 | INR | 56 | 56.3 | 54.55 | 54.8 | 54.8 | -1.8 (-3.18%) | 5,650,749 |
30 Sep 2009 | INR | 54.1 | 56.8 | 53.25 | 56.6 | 56.6 | +2.75 (+5.11%) | 7,916,710 |
29 Sep 2009 | INR | 56 | 57.25 | 53.15 | 53.85 | 53.85 | -1.25 (-2.27%) | 5,720,042 |
25 Sep 2009 | INR | 54.9 | 58.45 | 54.2 | 55.1 | 55.1 | -0.7 (-1.25%) | 22,828,616 |
24 Sep 2009 | INR | 49.25 | 55.9 | 49.05 | 55.8 | 55.8 | +6.05 (+12.16%) | 17,896,266 |
23 Sep 2009 | INR | 48.5 | 50.95 | 48.4 | 49.75 | 49.75 | +1 (+2.05%) | 9,795,337 |
22 Sep 2009 | INR | 46.2 | 48.75 | 45.85 | 48.75 | 48.75 | +2.5 (+5.41%) | 4,137,262 |
18 Sep 2009 | INR | 46.25 | 47.15 | 45.65 | 46.25 | 46.25 | -0.5 (-1.07%) | 1,468,014 |
17 Sep 2009 | INR | 47.7 | 47.7 | 46.1 | 46.75 | 46.75 | -0.35 (-0.74%) | 2,543,976 |
16 Sep 2009 | INR | 47.95 | 47.95 | 46.5 | 47.1 | 47.1 | -0.15 (-0.32%) | 3,679,535 |
15 Sep 2009 | INR | 46.5 | 47.3 | 46.2 | 47.25 | 47.25 | +1.05 (+2.27%) | 4,203,350 |
14 Sep 2009 | INR | 45.3 | 46.6 | 44.7 | 46.2 | 46.2 | +0.65 (+1.43%) | 4,700,143 |
11 Sep 2009 | INR | 43.85 | 45.65 | 42.65 | 45.55 | 45.55 | +2.15 (+4.95%) | 4,698,246 |
10 Sep 2009 | INR | 43.7 | 44.6 | 43.2 | 43.4 | 43.4 | -0.15 (-0.34%) | 1,032,058 |
9 Sep 2009 | INR | 44.4 | 44.4 | 43.2 | 43.55 | 43.55 | -0.4 (-0.91%) | 594,913 |
8 Sep 2009 | INR | 45.1 | 45.95 | 43.8 | 43.95 | 43.95 | -0.85 (-1.90%) | 1,092,734 |
7 Sep 2009 | INR | 44 | 44.95 | 43.75 | 44.8 | 44.8 | +1.05 (+2.40%) | 1,437,066 |
4 Sep 2009 | INR | 43.9 | 44.15 | 43.1 | 43.75 | 43.75 | +0.25 (+0.57%) | 1,015,248 |
3 Sep 2009 | INR | 42.9 | 43.75 | 42.55 | 43.5 | 43.5 | +0.7 (+1.64%) | 1,237,366 |
2 Sep 2009 | INR | 42.5 | 43.25 | 42.25 | 42.8 | 42.8 | -0.05 (-0.12%) | 894,332 |
1 Sep 2009 | INR | 44 | 44.25 | 42.7 | 42.85 | 42.85 | -0.65 (-1.49%) | 1,253,878 |
31 Aug 2009 | INR | 43.45 | 44 | 42.5 | 43.5 | 43.5 | -0.45 (-1.02%) | 1,492,170 |
28 Aug 2009 | INR | 43 | 44.5 | 42.45 | 43.95 | 43.95 | +1.95 (+4.64%) | 3,769,138 |
27 Aug 2009 | INR | 42.2 | 42.45 | 41.4 | 42 | 42 | -0.2 (-0.47%) | 1,153,827 |
26 Aug 2009 | INR | 42.35 | 42.7 | 42.1 | 42.2 | 42.2 | +0.05 (+0.12%) | 701,029 |