Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2009 | INR | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | +1.1 (+4.92%) | 1,415 |
29 Sep 2009 | INR | 22.3 | 22.35 | 22.3 | 22.35 | 22.35 | +1.35 (+6.43%) | 2,767 |
25 Sep 2009 | INR | 21.3 | 21.3 | 21 | 21 | 21 | +0.7 (+3.45%) | 12,831 |
24 Sep 2009 | INR | 20.3 | 20.3 | 20 | 20.3 | 20.3 | +0.9 (+4.64%) | 3,462 |
23 Sep 2009 | INR | 18.5 | 19.45 | 17.8 | 19.4 | 19.4 | +0.7 (+3.74%) | 4,976 |
22 Sep 2009 | INR | 18.6 | 18.7 | 18.6 | 18.7 | 18.7 | -0.8 (-4.10%) | 532 |
18 Sep 2009 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | -1 (-4.88%) | 100 |
17 Sep 2009 | INR | 20.3 | 20.5 | 20.3 | 20.5 | 20.5 | -0.85 (-3.98%) | 160 |
15 Sep 2009 | INR | 19.7 | 21.35 | 19.65 | 21.35 | 21.35 | +0.1 (+0.47%) | 411 |
14 Sep 2009 | INR | 20.65 | 21.25 | 20.65 | 21.25 | 21.25 | -0.45 (-2.07%) | 1,100 |
11 Sep 2009 | INR | 20.05 | 21.9 | 20.05 | 21.7 | 21.7 | +0.75 (+3.58%) | 1,475 |
10 Sep 2009 | INR | 20.75 | 20.95 | 20.75 | 20.95 | 20.95 | 0.0 (0.0%) | 946 |
9 Sep 2009 | INR | 20.95 | 20.95 | 20.2 | 20.95 | 20.95 | -0.05 (-0.24%) | 102 |
8 Sep 2009 | INR | 19.7 | 21.65 | 19.65 | 21 | 21 | +0.3 (+1.45%) | 2,310 |
7 Sep 2009 | INR | 19.75 | 21.65 | 19.7 | 20.7 | 20.7 | 0.0 (0.0%) | 1,042 |
4 Sep 2009 | INR | 20.7 | 20.75 | 20.7 | 20.7 | 20.7 | -1.05 (-4.83%) | 1,061 |
3 Sep 2009 | INR | 21.8 | 21.8 | 21.75 | 21.75 | 21.75 | -1.1 (-4.81%) | 791 |
2 Sep 2009 | INR | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.15 (-4.79%) | 1,013 |
1 Sep 2009 | INR | 24.1 | 24.1 | 22 | 24 | 24 | +1.03 (+4.48%) | 1,526 |
31 Aug 2009 | INR | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | +1.09 (+4.98%) | 30 |
28 Aug 2009 | INR | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | +1.04 (+4.99%) | 440 |
27 Aug 2009 | INR | 20.84 | 20.84 | 20.83 | 20.84 | 20.84 | +0.99 (+4.99%) | 5,953 |
26 Aug 2009 | INR | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | +0.94 (+4.97%) | 1,070 |
25 Aug 2009 | INR | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | +0.9 (+5.00%) | 161 |
24 Aug 2009 | INR | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | +0.85 (+4.95%) | 2,206 |
21 Aug 2009 | INR | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | +0.81 (+4.95%) | 30 |
20 Aug 2009 | INR | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | +0.77 (+4.94%) | 150 |
19 Aug 2009 | INR | 15.58 | 15.58 | 14.15 | 15.58 | 15.58 | +0.74 (+4.99%) | 460 |
18 Aug 2009 | INR | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | +0.7 (+4.95%) | 300 |
17 Aug 2009 | INR | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | +0.67 (+4.97%) | 51 |