Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2009 | INR | 23 | 23.5 | 22.5 | 23 | 23 | -0.65 (-2.75%) | 1,734 |
17 Aug 2009 | INR | 23.6 | 23.7 | 22.55 | 23.65 | 23.65 | -0.05 (-0.21%) | 3,530 |
14 Aug 2009 | INR | 22.6 | 23.7 | 22.5 | 23.7 | 23.7 | +0.4 (+1.72%) | 2,070 |
13 Aug 2009 | INR | 23.95 | 23.95 | 22.5 | 23.3 | 23.3 | -0.6 (-2.51%) | 3,215 |
12 Aug 2009 | INR | 23.95 | 23.95 | 23.3 | 23.9 | 23.9 | +0.9 (+3.91%) | 14 |
11 Aug 2009 | INR | 23.5 | 23.9 | 22.6 | 23 | 23 | +0.1 (+0.44%) | 740 |
10 Aug 2009 | INR | 22.3 | 24 | 22.3 | 22.9 | 22.9 | -0.45 (-1.93%) | 601 |
7 Aug 2009 | INR | 24.9 | 25.2 | 23.1 | 23.35 | 23.35 | -0.85 (-3.51%) | 2,980 |
6 Aug 2009 | INR | 25 | 25.3 | 24.2 | 24.2 | 24.2 | +0.1 (+0.41%) | 3,140 |
5 Aug 2009 | INR | 24.8 | 25 | 24.1 | 24.1 | 24.1 | -0.85 (-3.41%) | 1,940 |
4 Aug 2009 | INR | 25.05 | 25.55 | 24.1 | 24.95 | 24.95 | +0.35 (+1.42%) | 3,947 |
3 Aug 2009 | INR | 23.6 | 24.6 | 23.6 | 24.6 | 24.6 | +0.6 (+2.50%) | 8,040 |
31 Jul 2009 | INR | 23.6 | 24.25 | 23.45 | 24 | 24 | -0.65 (-2.64%) | 1,989 |
30 Jul 2009 | INR | 24.6 | 25 | 24.6 | 24.65 | 24.65 | 0.0 (0.0%) | 1,082 |
29 Jul 2009 | INR | 23.55 | 24.7 | 22.9 | 24.65 | 24.65 | +1.1 (+4.67%) | 7,855 |
28 Jul 2009 | INR | 23.55 | 23.55 | 23.1 | 23.55 | 23.55 | +1.1 (+4.90%) | 2,062 |
27 Jul 2009 | INR | 22.3 | 23.35 | 22.3 | 22.45 | 22.45 | +0.15 (+0.67%) | 2,052 |
24 Jul 2009 | INR | 22.15 | 23.7 | 22 | 22.3 | 22.3 | -0.7 (-3.04%) | 2,900 |
23 Jul 2009 | INR | 22.5 | 23.5 | 21.8 | 23 | 23 | +0.5 (+2.22%) | 2,343 |
22 Jul 2009 | INR | 22.5 | 23.15 | 22 | 22.5 | 22.5 | -0.25 (-1.10%) | 1,258 |
21 Jul 2009 | INR | 21.1 | 22.75 | 21.1 | 22.75 | 22.75 | +1.05 (+4.84%) | 1,134 |
20 Jul 2009 | INR | 22 | 22.7 | 21.1 | 21.7 | 21.7 | +0.05 (+0.23%) | 3,847 |
17 Jul 2009 | INR | 20.5 | 21.65 | 20.5 | 21.65 | 21.65 | +1.3 (+6.39%) | 2,033 |
16 Jul 2009 | INR | 20.85 | 22 | 20.35 | 20.35 | 20.35 | -0.65 (-3.10%) | 3,548 |
15 Jul 2009 | INR | 19.75 | 21 | 19.4 | 21 | 21 | +1 (+5%) | 1,881 |
14 Jul 2009 | INR | 20.35 | 20.45 | 19.25 | 20 | 20 | +0.5 (+2.56%) | 1,275 |
13 Jul 2009 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | -1 (-4.88%) | 51 |
10 Jul 2009 | INR | 21.45 | 21.45 | 19.6 | 20.5 | 20.5 | +0.2 (+0.99%) | 1,547 |
9 Jul 2009 | INR | 21 | 21 | 20.3 | 20.3 | 20.3 | -1 (-4.69%) | 766 |
8 Jul 2009 | INR | 21.7 | 21.7 | 21.3 | 21.3 | 21.3 | -1.4 (-6.17%) | 381 |