Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2009 | INR | 19.4 | 19.65 | 16.8 | 19.65 | 19.65 | +1.65 (+9.17%) | 780 |
13 Aug 2009 | INR | 18 | 18.1 | 18 | 18 | 18 | 0.0 (0.0%) | 6,000 |
11 Aug 2009 | INR | 17 | 18.2 | 17 | 18 | 18 | +1.45 (+8.76%) | 3,580 |
10 Aug 2009 | INR | 16.75 | 18.45 | 16.3 | 16.55 | 16.55 | -1.5 (-8.31%) | 6,465 |
7 Aug 2009 | INR | 18.5 | 18.5 | 18.05 | 18.05 | 18.05 | -0.8 (-4.24%) | 350 |
6 Aug 2009 | INR | 19.25 | 19.25 | 17 | 18.85 | 18.85 | +1.35 (+7.71%) | 3,400 |
5 Aug 2009 | INR | 19 | 19 | 17.3 | 17.5 | 17.5 | -1.6 (-8.38%) | 16,050 |
4 Aug 2009 | INR | 19 | 19.1 | 19 | 19.1 | 19.1 | +1.45 (+8.22%) | 9,300 |
3 Aug 2009 | INR | 20.05 | 20.05 | 17.65 | 17.65 | 17.65 | -1.95 (-9.95%) | 14,522 |
31 Jul 2009 | INR | 20 | 20 | 19.6 | 19.6 | 19.6 | +0.05 (+0.26%) | 550 |
30 Jul 2009 | INR | 17.6 | 20.75 | 17.6 | 19.55 | 19.55 | +0.5 (+2.62%) | 528 |
29 Jul 2009 | INR | 19 | 20.8 | 19 | 19.05 | 19.05 | -0.45 (-2.31%) | 18,321 |
28 Jul 2009 | INR | 20.5 | 20.5 | 19 | 19.5 | 19.5 | -0.2 (-1.02%) | 2,002 |
27 Jul 2009 | INR | 20 | 20.8 | 19.7 | 19.7 | 19.7 | +0.3 (+1.55%) | 3 |
24 Jul 2009 | INR | 20 | 21.8 | 19 | 19.4 | 19.4 | -0.6 (-3%) | 25,956 |
23 Jul 2009 | INR | 21.8 | 21.8 | 19 | 20 | 20 | 0.0 (0.0%) | 1,302 |
22 Jul 2009 | INR | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 1,000 |
21 Jul 2009 | INR | 20.85 | 20.85 | 18.55 | 20 | 20 | 0.0 (0.0%) | 934 |
20 Jul 2009 | INR | 21.45 | 21.45 | 18.7 | 20 | 20 | -1.45 (-6.76%) | 2,851 |
17 Jul 2009 | INR | 20 | 21.45 | 20 | 21.45 | 21.45 | +1.45 (+7.25%) | 900 |
16 Jul 2009 | INR | 22 | 22 | 20 | 20 | 20 | -0.2 (-0.99%) | 300 |
15 Jul 2009 | INR | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | +1.7 (+9.19%) | 100 |
14 Jul 2009 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 26 |
13 Jul 2009 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | +1.6 (+9.47%) | 300 |
10 Jul 2009 | INR | 16.4 | 19.7 | 16.4 | 16.9 | 16.9 | -1.1 (-6.11%) | 300 |
9 Jul 2009 | INR | 20.75 | 20.75 | 18 | 18 | 18 | -1.95 (-9.77%) | 55 |
8 Jul 2009 | INR | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | +1.45 (+7.84%) | 5 |
3 Jul 2009 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 6,000 |
1 Jul 2009 | INR | 18.25 | 18.5 | 18.25 | 18.5 | 18.5 | +0.7 (+3.93%) | 10,200 |
30 Jun 2009 | INR | 18 | 18 | 17.8 | 17.8 | 17.8 | -0.9 (-4.81%) | 150 |