Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2009 | INR | 19.6 | 21.35 | 19.6 | 21.35 | 21.35 | +1.7 (+8.65%) | 427 |
18 Aug 2009 | INR | 19.8 | 19.8 | 19.65 | 19.65 | 19.65 | -0.2 (-1.01%) | 226 |
17 Aug 2009 | INR | 20.6 | 20.6 | 19.85 | 19.85 | 19.85 | -2.15 (-9.77%) | 2,799 |
14 Aug 2009 | INR | 19.95 | 22 | 19.8 | 22 | 22 | +0.9 (+4.27%) | 1,466 |
13 Aug 2009 | INR | 21.9 | 22.75 | 21.1 | 21.1 | 21.1 | -0.9 (-4.09%) | 2,650 |
11 Aug 2009 | INR | 23.15 | 23.15 | 20.7 | 22 | 22 | +0.95 (+4.51%) | 1,175 |
10 Aug 2009 | INR | 22.4 | 22.4 | 20.8 | 21.05 | 21.05 | -1.85 (-8.08%) | 511 |
7 Aug 2009 | INR | 20.7 | 22.9 | 20.3 | 22.9 | 22.9 | +2 (+9.57%) | 4,200 |
6 Aug 2009 | INR | 21.5 | 22.15 | 20.9 | 20.9 | 20.9 | -1.15 (-5.22%) | 1,110 |
5 Aug 2009 | INR | 20.65 | 22.2 | 20.65 | 22.05 | 22.05 | -0.15 (-0.68%) | 1,810 |
4 Aug 2009 | INR | 22.5 | 22.75 | 21.05 | 22.2 | 22.2 | +0.75 (+3.50%) | 1,159 |
3 Aug 2009 | INR | 21.25 | 21.5 | 21.25 | 21.45 | 21.45 | +1.25 (+6.19%) | 1,900 |
31 Jul 2009 | INR | 20 | 22 | 19.9 | 20.2 | 20.2 | +0.2 (+1%) | 1,550 |
30 Jul 2009 | INR | 21 | 21.5 | 20 | 20 | 20 | -0.05 (-0.25%) | 998 |
29 Jul 2009 | INR | 20 | 20.05 | 19.75 | 20.05 | 20.05 | -0.15 (-0.74%) | 488 |
28 Jul 2009 | INR | 21.15 | 21.3 | 20.1 | 20.2 | 20.2 | -1.3 (-6.05%) | 725 |
27 Jul 2009 | INR | 21 | 22.5 | 20.75 | 21.5 | 21.5 | +0.95 (+4.62%) | 420 |
24 Jul 2009 | INR | 19 | 21.3 | 19 | 20.55 | 20.55 | +1.15 (+5.93%) | 4,626 |
23 Jul 2009 | INR | 19.05 | 20.5 | 19.05 | 19.4 | 19.4 | -0.7 (-3.48%) | 136 |
22 Jul 2009 | INR | 20.35 | 20.45 | 20 | 20.1 | 20.1 | -1.15 (-5.41%) | 2,888 |
21 Jul 2009 | INR | 20.65 | 22.6 | 20.15 | 21.25 | 21.25 | -0.85 (-3.85%) | 2,176 |
20 Jul 2009 | INR | 22 | 22.1 | 20.25 | 22.1 | 22.1 | +1.9 (+9.41%) | 2,498 |
17 Jul 2009 | INR | 18.5 | 21 | 18.4 | 20.2 | 20.2 | +1.05 (+5.48%) | 3,500 |
16 Jul 2009 | INR | 19.6 | 19.6 | 19.1 | 19.15 | 19.15 | -0.15 (-0.78%) | 1,150 |
15 Jul 2009 | INR | 20.5 | 20.5 | 19.3 | 19.3 | 19.3 | +0.6 (+3.21%) | 1,003 |
14 Jul 2009 | INR | 20.95 | 20.95 | 18.7 | 18.7 | 18.7 | -0.4 (-2.09%) | 1,430 |
13 Jul 2009 | INR | 20 | 20 | 18.95 | 19.1 | 19.1 | -1.9 (-9.05%) | 2,773 |
10 Jul 2009 | INR | 22.7 | 22.7 | 21 | 21 | 21 | -0.25 (-1.18%) | 1,250 |
9 Jul 2009 | INR | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | +0.15 (+0.71%) | 1,065 |
8 Jul 2009 | INR | 22.85 | 23.25 | 21 | 21.1 | 21.1 | -0.05 (-0.24%) | 5,915 |