Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2009 | INR | 13.2 | 13.2 | 12.35 | 12.35 | 12.35 | +0.35 (+2.92%) | 1,400 |
14 Jul 2009 | INR | 12 | 12 | 12 | 12 | 12 | -0.9 (-6.98%) | 10 |
13 Jul 2009 | INR | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | -1.25 (-8.83%) | 98 |
9 Jul 2009 | INR | 14.1 | 14.15 | 14.1 | 14.15 | 14.15 | +0.05 (+0.35%) | 1,563 |
8 Jul 2009 | INR | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | -1.15 (-7.54%) | 30 |
7 Jul 2009 | INR | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.65 (-9.76%) | 110 |
6 Jul 2009 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | +0.05 (+0.30%) | 100 |
3 Jul 2009 | INR | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | +0.35 (+2.12%) | 30 |
2 Jul 2009 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | +0.5 (+3.13%) | 46 |
1 Jul 2009 | INR | 17 | 17 | 15.7 | 16 | 16 | -0.65 (-3.90%) | 254 |
30 Jun 2009 | INR | 16.15 | 16.65 | 16.15 | 16.65 | 16.65 | -0.3 (-1.77%) | 6 |
29 Jun 2009 | INR | 15.75 | 17.1 | 15.75 | 16.95 | 16.95 | +0.45 (+2.73%) | 301 |
25 Jun 2009 | INR | 17 | 17 | 16.5 | 16.5 | 16.5 | +0.3 (+1.85%) | 2 |
24 Jun 2009 | INR | 16.4 | 16.4 | 16.2 | 16.2 | 16.2 | 0.0 (0.0%) | 10 |
23 Jun 2009 | INR | 15.2 | 16.2 | 15.2 | 16.2 | 16.2 | +0.2 (+1.25%) | 1,046 |
22 Jun 2009 | INR | 16 | 16 | 15.2 | 16 | 16 | 0.0 (0.0%) | 1,450 |
19 Jun 2009 | INR | 16 | 16.2 | 15.45 | 16 | 16 | -0.25 (-1.54%) | 1,543 |
18 Jun 2009 | INR | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | +0.3 (+1.88%) | 25 |
17 Jun 2009 | INR | 16 | 16 | 15.25 | 15.95 | 15.95 | -0.05 (-0.31%) | 2,930 |
16 Jun 2009 | INR | 15.9 | 16 | 15.9 | 16 | 16 | -0.25 (-1.54%) | 1,150 |
15 Jun 2009 | INR | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.85 (-4.97%) | 501 |
12 Jun 2009 | INR | 16.3 | 17.1 | 16.3 | 17.1 | 17.1 | -0.05 (-0.29%) | 101 |
11 Jun 2009 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.85 (-4.72%) | 600 |
10 Jun 2009 | INR | 18.25 | 19.4 | 18 | 18 | 18 | -0.8 (-4.26%) | 3,326 |
9 Jun 2009 | INR | 19.05 | 19.6 | 18.8 | 18.8 | 18.8 | -0.9 (-4.57%) | 700 |
8 Jun 2009 | INR | 20.6 | 21.4 | 19.7 | 19.7 | 19.7 | -1 (-4.83%) | 3,900 |
5 Jun 2009 | INR | 20.7 | 20.7 | 19.9 | 20.7 | 20.7 | +0.4 (+1.97%) | 5,493 |
4 Jun 2009 | INR | 20.3 | 20.3 | 18.5 | 20.3 | 20.3 | +0.95 (+4.91%) | 5,730 |
3 Jun 2009 | INR | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | +0.9 (+4.88%) | 1,432 |
2 Jun 2009 | INR | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | +0.85 (+4.83%) | 1,578 |