Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2009 | INR | 29 | 29 | 27.75 | 28.35 | 28.35 | -2.15 (-7.05%) | 787 |
11 Aug 2009 | INR | 27.65 | 30.5 | 27.65 | 30.5 | 30.5 | +1.8 (+6.27%) | 2,000 |
10 Aug 2009 | INR | 28.15 | 28.75 | 27.5 | 28.7 | 28.7 | -1.2 (-4.01%) | 2,314 |
7 Aug 2009 | INR | 28.05 | 29.9 | 28 | 29.9 | 29.9 | +0.65 (+2.22%) | 1,119 |
6 Aug 2009 | INR | 30.45 | 30.5 | 29.25 | 29.25 | 29.25 | +0.45 (+1.56%) | 1,440 |
5 Aug 2009 | INR | 29.8 | 30.05 | 28.8 | 28.8 | 28.8 | -2.2 (-7.10%) | 575 |
4 Aug 2009 | INR | 29.1 | 31 | 29.1 | 31 | 31 | +1.9 (+6.53%) | 456 |
3 Aug 2009 | INR | 28.75 | 30.55 | 28.6 | 29.1 | 29.1 | -1.15 (-3.80%) | 2,706 |
31 Jul 2009 | INR | 28.8 | 31 | 28.8 | 30.25 | 30.25 | -0.2 (-0.66%) | 3,545 |
30 Jul 2009 | INR | 29.05 | 30.75 | 29.05 | 30.45 | 30.45 | +1.1 (+3.75%) | 1,493 |
29 Jul 2009 | INR | 29.5 | 29.5 | 29.1 | 29.35 | 29.35 | -0.15 (-0.51%) | 1,373 |
28 Jul 2009 | INR | 29.5 | 30.5 | 29.3 | 29.5 | 29.5 | -0.4 (-1.34%) | 1,501 |
27 Jul 2009 | INR | 29 | 29.95 | 28.35 | 29.9 | 29.9 | +0.7 (+2.40%) | 1,678 |
24 Jul 2009 | INR | 28.35 | 30.05 | 28.35 | 29.2 | 29.2 | +1.1 (+3.91%) | 3,807 |
23 Jul 2009 | INR | 27.55 | 28.25 | 27.3 | 28.1 | 28.1 | +0.3 (+1.08%) | 5,331 |
22 Jul 2009 | INR | 26.5 | 27.8 | 26.5 | 27.8 | 27.8 | +0.1 (+0.36%) | 845 |
21 Jul 2009 | INR | 26.3 | 27.7 | 26.3 | 27.7 | 27.7 | +0.15 (+0.54%) | 1,359 |
20 Jul 2009 | INR | 27.5 | 28 | 27.5 | 27.55 | 27.55 | +1.2 (+4.55%) | 543 |
17 Jul 2009 | INR | 26.8 | 26.8 | 26.3 | 26.35 | 26.35 | -3.05 (-10.37%) | 551 |
16 Jul 2009 | INR | 29.4 | 29.4 | 29.4 | 29.4 | 29.4 | +1.9 (+6.91%) | 85 |
15 Jul 2009 | INR | 27.5 | 29 | 24.65 | 27.5 | 27.5 | -0.2 (-0.72%) | 1,159 |
14 Jul 2009 | INR | 25 | 27.7 | 25 | 27.7 | 27.7 | +0.2 (+0.73%) | 756 |
13 Jul 2009 | INR | 25.5 | 27.5 | 25 | 27.5 | 27.5 | +1.85 (+7.21%) | 581 |
10 Jul 2009 | INR | 25.55 | 27.6 | 25.55 | 25.65 | 25.65 | -0.15 (-0.58%) | 226 |
8 Jul 2009 | INR | 25.55 | 25.8 | 25.55 | 25.8 | 25.8 | +0.25 (+0.98%) | 550 |
7 Jul 2009 | INR | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.15 (-4.31%) | 17 |
6 Jul 2009 | INR | 27.05 | 29.45 | 26.6 | 26.7 | 26.7 | -1.2 (-4.30%) | 1,374 |
3 Jul 2009 | INR | 27.1 | 27.9 | 27.1 | 27.9 | 27.9 | -1.4 (-4.78%) | 1,360 |
2 Jul 2009 | INR | 28 | 29.3 | 28 | 29.3 | 29.3 | +1.95 (+7.13%) | 351 |
1 Jul 2009 | INR | 28 | 28.45 | 27.1 | 27.35 | 27.35 | -0.7 (-2.50%) | 1,266 |