Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2009 | INR | 21.3 | 22.45 | 20.95 | 21.25 | 21.25 | -0.75 (-3.41%) | 5,488 |
1 Oct 2009 | INR | 22.65 | 22.65 | 21.65 | 22 | 22 | 0.0 (0.0%) | 1,701 |
30 Sep 2009 | INR | 22 | 22.65 | 22 | 22 | 22 | +0.5 (+2.33%) | 4,182 |
29 Sep 2009 | INR | 22 | 22.95 | 21.35 | 21.5 | 21.5 | -0.5 (-2.27%) | 3,089 |
25 Sep 2009 | INR | 21.9 | 22.05 | 21.9 | 22 | 22 | +0.2 (+0.92%) | 855 |
24 Sep 2009 | INR | 22.05 | 22.05 | 21.8 | 21.8 | 21.8 | -0.6 (-2.68%) | 732 |
23 Sep 2009 | INR | 22.25 | 23.45 | 22.25 | 22.4 | 22.4 | -1 (-4.27%) | 1,321 |
22 Sep 2009 | INR | 22.65 | 23.4 | 22.65 | 23.4 | 23.4 | +0.75 (+3.31%) | 2,959 |
18 Sep 2009 | INR | 22.75 | 22.75 | 21.15 | 22.65 | 22.65 | +0.85 (+3.90%) | 2,958 |
17 Sep 2009 | INR | 22.55 | 22.55 | 21.5 | 21.8 | 21.8 | -0.05 (-0.23%) | 1,885 |
16 Sep 2009 | INR | 21.5 | 21.85 | 20.95 | 21.85 | 21.85 | -0.05 (-0.23%) | 1,222 |
15 Sep 2009 | INR | 22.1 | 22.1 | 21.75 | 21.9 | 21.9 | -0.2 (-0.90%) | 624 |
14 Sep 2009 | INR | 21.4 | 22.45 | 21.4 | 22.1 | 22.1 | +0.1 (+0.45%) | 1,702 |
11 Sep 2009 | INR | 21.95 | 22 | 21.05 | 22 | 22 | +1 (+4.76%) | 1,421 |
10 Sep 2009 | INR | 21.05 | 22 | 21 | 21 | 21 | 0.0 (0.0%) | 2,096 |
9 Sep 2009 | INR | 21.1 | 21.1 | 20.6 | 21 | 21 | 0.0 (0.0%) | 1,380 |
8 Sep 2009 | INR | 22.1 | 22.1 | 21 | 21 | 21 | -0.15 (-0.71%) | 550 |
7 Sep 2009 | INR | 20 | 21.15 | 20 | 21.15 | 21.15 | +1 (+4.96%) | 2,301 |
4 Sep 2009 | INR | 20.8 | 21.3 | 20.05 | 20.15 | 20.15 | -0.65 (-3.13%) | 501 |
3 Sep 2009 | INR | 20.05 | 20.8 | 19.9 | 20.8 | 20.8 | -0.1 (-0.48%) | 2,600 |
2 Sep 2009 | INR | 21.4 | 22.65 | 20.9 | 20.9 | 20.9 | -0.85 (-3.91%) | 1,625 |
1 Sep 2009 | INR | 23.55 | 23.7 | 21.75 | 21.75 | 21.75 | -0.9 (-3.97%) | 3,024 |
31 Aug 2009 | INR | 21.6 | 22.65 | 21.6 | 22.65 | 22.65 | +1.05 (+4.86%) | 3,189 |
28 Aug 2009 | INR | 21.5 | 21.6 | 21.05 | 21.6 | 21.6 | +1 (+4.85%) | 2,821 |
27 Aug 2009 | INR | 20.6 | 20.6 | 20 | 20.6 | 20.6 | +1.85 (+9.87%) | 2,152 |
26 Aug 2009 | INR | 17.9 | 19 | 17.9 | 18.75 | 18.75 | +0.75 (+4.17%) | 1,266 |
25 Aug 2009 | INR | 18.05 | 18.05 | 18 | 18 | 18 | 0.0 (0.0%) | 502 |
24 Aug 2009 | INR | 17.9 | 18 | 17.15 | 18 | 18 | +1.1 (+6.51%) | 2,409 |
21 Aug 2009 | INR | 17.9 | 17.9 | 16.9 | 16.9 | 16.9 | +0.6 (+3.68%) | 1,698 |
20 Aug 2009 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | -0.2 (-1.21%) | 700 |