Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2009 | INR | 27.1 | 27.55 | 26.5 | 26.6 | 26.6 | -0.3 (-1.12%) | 472,352 |
18 Aug 2009 | INR | 26.5 | 27.2 | 26.3 | 26.9 | 26.9 | +0.65 (+2.48%) | 329,609 |
17 Aug 2009 | INR | 27 | 27.65 | 26 | 26.25 | 26.25 | -1.4 (-5.06%) | 448,714 |
14 Aug 2009 | INR | 27.5 | 28.4 | 26.7 | 27.65 | 27.65 | +0.15 (+0.55%) | 599,872 |
13 Aug 2009 | INR | 26.75 | 27.75 | 26.65 | 27.5 | 27.5 | +1 (+3.77%) | 768,389 |
12 Aug 2009 | INR | 26.7 | 26.9 | 26.1 | 26.5 | 26.5 | -0.45 (-1.67%) | 468,997 |
11 Aug 2009 | INR | 27.25 | 27.7 | 26.6 | 26.95 | 26.95 | 0.0 (0.0%) | 679,044 |
10 Aug 2009 | INR | 28.5 | 28.6 | 26.5 | 26.95 | 26.95 | -0.85 (-3.06%) | 1,131,311 |
7 Aug 2009 | INR | 28.2 | 29.8 | 27.45 | 27.8 | 27.8 | -0.3 (-1.07%) | 2,410,997 |
6 Aug 2009 | INR | 27.45 | 30.15 | 27.2 | 28.1 | 28.1 | +0.5 (+1.81%) | 4,328,673 |
5 Aug 2009 | INR | 27.5 | 27.9 | 27.15 | 27.6 | 27.6 | +0.05 (+0.18%) | 655,695 |
4 Aug 2009 | INR | 28 | 28.6 | 27.2 | 27.55 | 27.55 | -0.4 (-1.43%) | 1,024,242 |
3 Aug 2009 | INR | 28.15 | 28.25 | 27.25 | 27.95 | 27.95 | +0.1 (+0.36%) | 1,276,629 |
31 Jul 2009 | INR | 27.95 | 28.45 | 27.15 | 27.85 | 27.85 | +0.5 (+1.83%) | 2,523,225 |
30 Jul 2009 | INR | 26.6 | 27.75 | 26.2 | 27.35 | 27.35 | +0.65 (+2.43%) | 699,614 |
29 Jul 2009 | INR | 27.5 | 28.15 | 25.7 | 26.7 | 26.7 | -1 (-3.61%) | 1,466,514 |
28 Jul 2009 | INR | 28.25 | 28.5 | 27 | 27.7 | 27.7 | -0.1 (-0.36%) | 1,413,384 |
27 Jul 2009 | INR | 27.6 | 28.25 | 25.5 | 27.8 | 27.8 | +0.7 (+2.58%) | 1,589,213 |
24 Jul 2009 | INR | 26 | 27.7 | 25.55 | 27.1 | 27.1 | +1.5 (+5.86%) | 2,690,096 |
23 Jul 2009 | INR | 25.2 | 25.8 | 25.05 | 25.6 | 25.6 | +0.85 (+3.43%) | 603,925 |
22 Jul 2009 | INR | 25 | 25.8 | 24.5 | 24.75 | 24.75 | -0.45 (-1.79%) | 974,602 |
21 Jul 2009 | INR | 25.3 | 25.8 | 24.5 | 25.2 | 25.2 | 0.0 (0.0%) | 1,004,953 |
20 Jul 2009 | INR | 25 | 25.5 | 24.8 | 25.2 | 25.2 | +0.45 (+1.82%) | 619,976 |
17 Jul 2009 | INR | 24.5 | 25.2 | 23.95 | 24.75 | 24.75 | +0.85 (+3.56%) | 910,443 |
16 Jul 2009 | INR | 24.7 | 25.05 | 23.6 | 23.9 | 23.9 | -0.4 (-1.65%) | 868,656 |
15 Jul 2009 | INR | 22.8 | 24.6 | 22.6 | 24.3 | 24.3 | +1.8 (+8%) | 1,132,255 |
14 Jul 2009 | INR | 21.6 | 22.8 | 21.6 | 22.5 | 22.5 | +1.15 (+5.39%) | 568,947 |
13 Jul 2009 | INR | 23 | 23 | 21.15 | 21.35 | 21.35 | -1.75 (-7.58%) | 673,313 |
10 Jul 2009 | INR | 24.25 | 24.5 | 22.6 | 23.1 | 23.1 | -1.05 (-4.35%) | 538,430 |
9 Jul 2009 | INR | 25 | 25.1 | 23.9 | 24.15 | 24.15 | -0.4 (-1.63%) | 712,134 |