Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2009 | INR | 37.5 | 39 | 36.9 | 37.9 | 37.9 | +1.55 (+4.26%) | 1,088,208 |
13 Jul 2009 | INR | 36.1 | 37.15 | 36 | 36.35 | 36.35 | -1.05 (-2.81%) | 752,105 |
10 Jul 2009 | INR | 38.6 | 38.6 | 37.2 | 37.4 | 37.4 | -0.7 (-1.84%) | 710,857 |
9 Jul 2009 | INR | 38 | 38.75 | 37.3 | 38.1 | 38.1 | +0.1 (+0.26%) | 1,009,374 |
8 Jul 2009 | INR | 37.2 | 38.95 | 36.25 | 38 | 38 | -0.85 (-2.19%) | 2,021,095 |
7 Jul 2009 | INR | 39.6 | 39.85 | 38.55 | 38.85 | 38.85 | -0.15 (-0.38%) | 1,144,099 |
6 Jul 2009 | INR | 41.4 | 41.45 | 39 | 39 | 39 | -1.45 (-3.58%) | 2,922,307 |
3 Jul 2009 | INR | 40 | 40.7 | 39.4 | 40.45 | 40.45 | +0.35 (+0.87%) | 1,271,643 |
2 Jul 2009 | INR | 40.45 | 40.7 | 39.55 | 40.1 | 40.1 | +0.1 (+0.25%) | 1,099,930 |
1 Jul 2009 | INR | 40.1 | 40.5 | 39.2 | 40 | 40 | -0.15 (-0.37%) | 714,272 |
30 Jun 2009 | INR | 41.25 | 42 | 39.75 | 40.15 | 40.15 | -0.85 (-2.07%) | 1,647,279 |
29 Jun 2009 | INR | 40 | 41.5 | 39.7 | 41 | 41 | +1.2 (+3.02%) | 1,870,735 |
26 Jun 2009 | INR | 39.55 | 40.1 | 38.6 | 39.8 | 39.8 | +0.35 (+0.89%) | 1,632,096 |
25 Jun 2009 | INR | 40.2 | 40.5 | 39 | 39.45 | 39.45 | -0.35 (-0.88%) | 1,582,004 |
24 Jun 2009 | INR | 40 | 40.4 | 39.4 | 39.8 | 39.8 | +0.15 (+0.38%) | 975,956 |
23 Jun 2009 | INR | 39.1 | 39.8 | 38.15 | 39.65 | 39.65 | -0.2 (-0.50%) | 961,158 |
22 Jun 2009 | INR | 40.5 | 41.2 | 39.55 | 39.85 | 39.85 | -0.4 (-0.99%) | 1,332,597 |
19 Jun 2009 | INR | 40 | 40.65 | 39.1 | 40.25 | 40.25 | +0.55 (+1.39%) | 1,002,992 |
18 Jun 2009 | INR | 41.35 | 41.35 | 39.1 | 39.7 | 39.7 | -0.75 (-1.85%) | 1,299,571 |
17 Jun 2009 | INR | 42.2 | 43.2 | 40.35 | 40.45 | 40.45 | -1.5 (-3.58%) | 1,541,241 |
16 Jun 2009 | INR | 41 | 42.45 | 40.2 | 41.95 | 41.95 | -0.1 (-0.24%) | 1,497,205 |
15 Jun 2009 | INR | 41.5 | 42.65 | 41.5 | 42.05 | 42.05 | +0.45 (+1.08%) | 1,239,577 |
12 Jun 2009 | INR | 43.1 | 43.2 | 40.5 | 41.6 | 41.6 | -1 (-2.35%) | 1,074,758 |
11 Jun 2009 | INR | 43.6 | 44.4 | 42.25 | 42.6 | 42.6 | -1.15 (-2.63%) | 1,563,701 |
10 Jun 2009 | INR | 44.2 | 44.85 | 43.1 | 43.75 | 43.75 | +0.15 (+0.34%) | 2,035,696 |
9 Jun 2009 | INR | 42.05 | 43.9 | 41 | 43.6 | 43.6 | +0.5 (+1.16%) | 1,996,049 |
8 Jun 2009 | INR | 45.8 | 46.15 | 42.3 | 43.1 | 43.1 | -2.6 (-5.69%) | 3,305,044 |
5 Jun 2009 | INR | 45.5 | 47.85 | 45 | 45.7 | 45.7 | +0.85 (+1.90%) | 4,006,013 |
4 Jun 2009 | INR | 44 | 45 | 43.2 | 44.85 | 44.85 | +0.7 (+1.59%) | 2,432,698 |
3 Jun 2009 | INR | 45.4 | 45.9 | 43.55 | 44.15 | 44.15 | -0.6 (-1.34%) | 2,169,485 |