Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2009 | INR | 27.9 | 27.95 | 26.2 | 26.25 | 26.25 | -1.3 (-4.72%) | 3,780 |
14 Aug 2009 | INR | 26.85 | 28.2 | 26.8 | 27.55 | 27.55 | +0.05 (+0.18%) | 8,748 |
13 Aug 2009 | INR | 27.7 | 28.2 | 26.6 | 27.5 | 27.5 | +0.9 (+3.38%) | 10,383 |
12 Aug 2009 | INR | 26.05 | 28 | 26.05 | 26.6 | 26.6 | -0.7 (-2.56%) | 7,508 |
11 Aug 2009 | INR | 27.15 | 28.05 | 25.7 | 27.3 | 27.3 | +0.6 (+2.25%) | 13,781 |
10 Aug 2009 | INR | 27.45 | 27.7 | 26.7 | 26.7 | 26.7 | -0.9 (-3.26%) | 20,609 |
7 Aug 2009 | INR | 29.3 | 29.3 | 27 | 27.6 | 27.6 | -0.35 (-1.25%) | 40,942 |
6 Aug 2009 | INR | 27.8 | 27.95 | 27.8 | 27.95 | 27.95 | +1.3 (+4.88%) | 12,882 |
5 Aug 2009 | INR | 24.7 | 26.65 | 24.7 | 26.65 | 26.65 | +1.25 (+4.92%) | 10,608 |
4 Aug 2009 | INR | 24.1 | 25.65 | 24.1 | 25.4 | 25.4 | +0.95 (+3.89%) | 17,028 |
3 Aug 2009 | INR | 24.3 | 25.25 | 24 | 24.45 | 24.45 | +0.45 (+1.88%) | 8,739 |
31 Jul 2009 | INR | 24.5 | 25.4 | 24 | 24 | 24 | -0.55 (-2.24%) | 5,760 |
30 Jul 2009 | INR | 24 | 25 | 23.75 | 24.55 | 24.55 | -0.2 (-0.81%) | 8,453 |
29 Jul 2009 | INR | 23.95 | 25.4 | 23.25 | 24.75 | 24.75 | +0.55 (+2.27%) | 11,102 |
28 Jul 2009 | INR | 24.2 | 24.6 | 23.75 | 24.2 | 24.2 | +0.15 (+0.62%) | 3,807 |
27 Jul 2009 | INR | 24.5 | 24.95 | 24 | 24.05 | 24.05 | -0.45 (-1.84%) | 2,482 |
24 Jul 2009 | INR | 23.1 | 24.5 | 23.1 | 24.5 | 24.5 | +1.15 (+4.93%) | 11,752 |
23 Jul 2009 | INR | 23.3 | 23.9 | 23 | 23.35 | 23.35 | -0.7 (-2.91%) | 14,493 |
22 Jul 2009 | INR | 24.3 | 25.15 | 24 | 24.05 | 24.05 | -0.9 (-3.61%) | 3,604 |
21 Jul 2009 | INR | 23.9 | 25.05 | 23.9 | 24.95 | 24.95 | +0.85 (+3.53%) | 1,750 |
20 Jul 2009 | INR | 24.7 | 25.1 | 23.85 | 24.1 | 24.1 | -1 (-3.98%) | 4,902 |
17 Jul 2009 | INR | 23.8 | 25.1 | 23.8 | 25.1 | 25.1 | +1.3 (+5.46%) | 11,484 |
16 Jul 2009 | INR | 24.5 | 24.5 | 23 | 23.8 | 23.8 | 0.0 (0.0%) | 8,415 |
15 Jul 2009 | INR | 23.8 | 23.8 | 23.25 | 23.8 | 23.8 | +1.4 (+6.25%) | 1,683 |
14 Jul 2009 | INR | 22.3 | 23.25 | 22.25 | 22.4 | 22.4 | -0.6 (-2.61%) | 3,400 |
13 Jul 2009 | INR | 22.5 | 23.7 | 22.5 | 23 | 23 | -0.65 (-2.75%) | 16,245 |
10 Jul 2009 | INR | 23.75 | 24.45 | 23.55 | 23.65 | 23.65 | -1.35 (-5.40%) | 12,626 |
9 Jul 2009 | INR | 25 | 25 | 22.9 | 25 | 25 | +1.15 (+4.82%) | 10,425 |
8 Jul 2009 | INR | 24.05 | 24.7 | 23.8 | 23.85 | 23.85 | -1.15 (-4.60%) | 24,181 |
7 Jul 2009 | INR | 25.2 | 25.8 | 24.75 | 25 | 25 | -1.5 (-5.66%) | 5,374 |