Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2009 | INR | 17 | 17 | 16.5 | 16.5 | 16.5 | -0.3 (-1.79%) | 101 |
18 Aug 2009 | INR | 16.55 | 16.9 | 16.55 | 16.8 | 16.8 | -0.2 (-1.18%) | 835 |
17 Aug 2009 | INR | 17 | 17 | 17 | 17 | 17 | +0.6 (+3.66%) | 975 |
14 Aug 2009 | INR | 16.2 | 17 | 16.2 | 16.4 | 16.4 | -0.5 (-2.96%) | 401 |
13 Aug 2009 | INR | 16.9 | 17.2 | 16.9 | 16.9 | 16.9 | +0.9 (+5.63%) | 501 |
12 Aug 2009 | INR | 15.25 | 16.8 | 15.2 | 16 | 16 | +0.05 (+0.31%) | 753 |
11 Aug 2009 | INR | 15.8 | 15.95 | 15.8 | 15.95 | 15.95 | -0.1 (-0.62%) | 505 |
10 Aug 2009 | INR | 16.1 | 16.1 | 16.05 | 16.05 | 16.05 | -0.2 (-1.23%) | 125 |
7 Aug 2009 | INR | 16.45 | 16.6 | 16.25 | 16.25 | 16.25 | -0.5 (-2.99%) | 451 |
6 Aug 2009 | INR | 17 | 17.6 | 16.75 | 16.75 | 16.75 | -0.25 (-1.47%) | 1,929 |
5 Aug 2009 | INR | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 50 |
4 Aug 2009 | INR | 16.9 | 17.9 | 16.2 | 17 | 17 | +0.65 (+3.98%) | 3,148 |
31 Jul 2009 | INR | 16.25 | 16.5 | 16.25 | 16.35 | 16.35 | +0.7 (+4.47%) | 969 |
30 Jul 2009 | INR | 16.4 | 16.4 | 15.65 | 15.65 | 15.65 | -0.6 (-3.69%) | 157 |
29 Jul 2009 | INR | 15.15 | 16.85 | 15.1 | 16.25 | 16.25 | -0.25 (-1.52%) | 1,691 |
28 Jul 2009 | INR | 16 | 16.5 | 16 | 16.5 | 16.5 | 0.0 (0.0%) | 332 |
27 Jul 2009 | INR | 16.55 | 16.55 | 16.45 | 16.5 | 16.5 | +0.7 (+4.43%) | 496 |
24 Jul 2009 | INR | 15.8 | 15.9 | 15.25 | 15.8 | 15.8 | +0.6 (+3.95%) | 960 |
23 Jul 2009 | INR | 15.5 | 15.5 | 15.2 | 15.2 | 15.2 | -0.2 (-1.30%) | 500 |
22 Jul 2009 | INR | 14.8 | 15.4 | 14.8 | 15.4 | 15.4 | +0.55 (+3.70%) | 275 |
21 Jul 2009 | INR | 15.7 | 15.75 | 14.85 | 14.85 | 14.85 | -0.6 (-3.88%) | 210 |
20 Jul 2009 | INR | 14.8 | 15.45 | 14.2 | 15.45 | 15.45 | +1.4 (+9.96%) | 2,253 |
17 Jul 2009 | INR | 14.9 | 14.9 | 14.05 | 14.05 | 14.05 | -0.45 (-3.10%) | 853 |
16 Jul 2009 | INR | 13.6 | 14.5 | 13.6 | 14.5 | 14.5 | +0.1 (+0.69%) | 200 |
15 Jul 2009 | INR | 13.75 | 14.4 | 13.5 | 14.4 | 14.4 | +1 (+7.46%) | 650 |
13 Jul 2009 | INR | 14.8 | 14.8 | 13.4 | 13.4 | 13.4 | -1.1 (-7.59%) | 402 |
10 Jul 2009 | INR | 13.7 | 15.4 | 13.7 | 14.5 | 14.5 | -0.25 (-1.69%) | 2,527 |
9 Jul 2009 | INR | 15.45 | 15.45 | 14.75 | 14.75 | 14.75 | -0.8 (-5.14%) | 160 |
8 Jul 2009 | INR | 13.4 | 15.55 | 13.4 | 15.55 | 15.55 | +0.9 (+6.14%) | 210 |
7 Jul 2009 | INR | 15.2 | 15.2 | 14.65 | 14.65 | 14.65 | -1.1 (-6.98%) | 600 |