Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2009 | INR | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.3 (-1.40%) | 64 |
6 Jul 2009 | INR | 21.75 | 22.1 | 21 | 21.45 | 21.45 | +0.4 (+1.90%) | 1,462 |
2 Jul 2009 | INR | 18.05 | 24.5 | 18.05 | 21.05 | 21.05 | -0.95 (-4.32%) | 365 |
1 Jul 2009 | INR | 20.75 | 22 | 20.75 | 22 | 22 | +0.3 (+1.38%) | 202 |
30 Jun 2009 | INR | 21.75 | 23.8 | 21.7 | 21.7 | 21.7 | -1.1 (-4.82%) | 2,088 |
29 Jun 2009 | INR | 21.05 | 22.8 | 21.05 | 22.8 | 22.8 | +1.05 (+4.83%) | 600 |
26 Jun 2009 | INR | 21.75 | 21.75 | 21.1 | 21.75 | 21.75 | +0.95 (+4.57%) | 356 |
25 Jun 2009 | INR | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | +0.95 (+4.79%) | 130 |
24 Jun 2009 | INR | 19.05 | 19.85 | 19.05 | 19.85 | 19.85 | +0.85 (+4.47%) | 420 |
23 Jun 2009 | INR | 19 | 19 | 19 | 19 | 19 | -0.4 (-2.06%) | 955 |
22 Jun 2009 | INR | 19.1 | 20 | 19.1 | 19.4 | 19.4 | -0.6 (-3%) | 1,489 |
19 Jun 2009 | INR | 20.05 | 20.95 | 20 | 20 | 20 | 0.0 (0.0%) | 1,840 |
18 Jun 2009 | INR | 20.05 | 20.1 | 20 | 20 | 20 | -1.05 (-4.99%) | 226 |
17 Jun 2009 | INR | 21.05 | 22.5 | 21.05 | 21.05 | 21.05 | -0.95 (-4.32%) | 2,572 |
16 Jun 2009 | INR | 21.35 | 22 | 21.35 | 22 | 22 | -0.45 (-2.00%) | 525 |
15 Jun 2009 | INR | 22.5 | 24.4 | 22.45 | 22.45 | 22.45 | -1.15 (-4.87%) | 937 |
12 Jun 2009 | INR | 23.6 | 25.85 | 23.6 | 23.6 | 23.6 | -1.2 (-4.84%) | 2,497 |
11 Jun 2009 | INR | 24.75 | 26.45 | 24.75 | 24.8 | 24.8 | -1.15 (-4.43%) | 2,094 |
10 Jun 2009 | INR | 24.85 | 26.95 | 24.85 | 25.95 | 25.95 | -0.2 (-0.76%) | 5,570 |
9 Jun 2009 | INR | 27 | 27.4 | 26.15 | 26.15 | 26.15 | -1.35 (-4.91%) | 3,081 |
8 Jun 2009 | INR | 27.3 | 28.5 | 27.25 | 27.5 | 27.5 | -1.15 (-4.01%) | 5,900 |
5 Jun 2009 | INR | 28.65 | 28.65 | 28.6 | 28.65 | 28.65 | +1.35 (+4.95%) | 6,156 |
4 Jun 2009 | INR | 27.3 | 27.3 | 27.3 | 27.3 | 27.3 | +1.3 (+5%) | 3,223 |
3 Jun 2009 | INR | 26 | 26 | 25.2 | 26 | 26 | +1.2 (+4.84%) | 1,518 |
2 Jun 2009 | INR | 26 | 26.6 | 24.1 | 24.8 | 24.8 | -1.6 (-6.06%) | 5,856 |
1 Jun 2009 | INR | 25.3 | 26.55 | 24.65 | 26.4 | 26.4 | +1.1 (+4.35%) | 11,484 |
29 May 2009 | INR | 23.35 | 25.3 | 23.35 | 25.3 | 25.3 | -0.45 (-1.75%) | 1,070 |
28 May 2009 | INR | 25.75 | 25.75 | 23.35 | 25.75 | 25.75 | +0.85 (+3.41%) | 6,620 |
27 May 2009 | INR | 23.55 | 24.9 | 23.55 | 24.9 | 24.9 | +1.15 (+4.84%) | 5,450 |
26 May 2009 | INR | 23.8 | 23.8 | 23.1 | 23.75 | 23.75 | +1.05 (+4.63%) | 1,930 |