Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2009 | INR | 21 | 21 | 19.5 | 19.7 | 19.7 | -0.3 (-1.50%) | 2,440 |
13 Aug 2009 | INR | 20.8 | 20.8 | 19.45 | 20 | 20 | +0.5 (+2.56%) | 33,179 |
12 Aug 2009 | INR | 19 | 20 | 19 | 19.5 | 19.5 | -0.3 (-1.52%) | 4,210 |
11 Aug 2009 | INR | 18.6 | 20.1 | 18.5 | 19.8 | 19.8 | +0.65 (+3.39%) | 5,605 |
10 Aug 2009 | INR | 19.05 | 20 | 19 | 19.15 | 19.15 | -0.1 (-0.52%) | 1,235 |
7 Aug 2009 | INR | 18.85 | 19.65 | 18.85 | 19.25 | 19.25 | -0.5 (-2.53%) | 2,112 |
6 Aug 2009 | INR | 20.5 | 20.5 | 18.8 | 19.75 | 19.75 | +0.45 (+2.33%) | 4,969 |
5 Aug 2009 | INR | 19.25 | 20.9 | 18.25 | 19.3 | 19.3 | -0.45 (-2.28%) | 10,667 |
4 Aug 2009 | INR | 20 | 20.9 | 19.65 | 19.75 | 19.75 | -0.75 (-3.66%) | 3,682 |
3 Aug 2009 | INR | 19 | 20.5 | 19 | 20.5 | 20.5 | +0.75 (+3.80%) | 6,235 |
31 Jul 2009 | INR | 19.65 | 19.95 | 19.55 | 19.75 | 19.75 | +0.25 (+1.28%) | 1,800 |
30 Jul 2009 | INR | 18.5 | 20.5 | 18.5 | 19.5 | 19.5 | +0.2 (+1.04%) | 4,602 |
29 Jul 2009 | INR | 19.5 | 19.5 | 19 | 19.3 | 19.3 | -0.7 (-3.50%) | 2,151 |
28 Jul 2009 | INR | 19.75 | 20 | 19.5 | 20 | 20 | +0.35 (+1.78%) | 2,736 |
27 Jul 2009 | INR | 20.7 | 20.7 | 18.75 | 19.65 | 19.65 | -0.05 (-0.25%) | 6,127 |
24 Jul 2009 | INR | 20 | 20.3 | 19.15 | 19.7 | 19.7 | -0.3 (-1.50%) | 3,516 |
23 Jul 2009 | INR | 19.65 | 20.15 | 19.5 | 20 | 20 | +0.45 (+2.30%) | 4,522 |
22 Jul 2009 | INR | 19.5 | 20 | 19.45 | 19.55 | 19.55 | +0.2 (+1.03%) | 4,110 |
21 Jul 2009 | INR | 19 | 20.15 | 18.65 | 19.35 | 19.35 | -0.15 (-0.77%) | 4,080 |
20 Jul 2009 | INR | 20 | 20.25 | 19.3 | 19.5 | 19.5 | +0.5 (+2.63%) | 5,470 |
17 Jul 2009 | INR | 18.55 | 19.95 | 18.55 | 19 | 19 | -0.35 (-1.81%) | 3,046 |
16 Jul 2009 | INR | 20.9 | 20.9 | 19.35 | 19.35 | 19.35 | -0.35 (-1.78%) | 2,834 |
15 Jul 2009 | INR | 20 | 20 | 19.5 | 19.7 | 19.7 | -0.5 (-2.48%) | 4,157 |
14 Jul 2009 | INR | 18 | 20.4 | 18 | 20.2 | 20.2 | +1.75 (+9.49%) | 7,505 |
13 Jul 2009 | INR | 18.5 | 19 | 18.4 | 18.45 | 18.45 | -1.25 (-6.35%) | 4,162 |
10 Jul 2009 | INR | 19 | 19.9 | 18.55 | 19.7 | 19.7 | +0.25 (+1.29%) | 2,963 |
9 Jul 2009 | INR | 18 | 19.5 | 17.45 | 19.45 | 19.45 | +0.95 (+5.14%) | 5,862 |
8 Jul 2009 | INR | 17.35 | 19.9 | 17.35 | 18.5 | 18.5 | +0.2 (+1.09%) | 6,587 |
7 Jul 2009 | INR | 18.1 | 19 | 18 | 18.3 | 18.3 | -1.15 (-5.91%) | 4,560 |
6 Jul 2009 | INR | 19 | 19.5 | 18.7 | 19.45 | 19.45 | -0.1 (-0.51%) | 2,473 |