Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2009 | INR | 24 | 26.4 | 23.85 | 26.4 | 26.4 | +0.4 (+1.54%) | 186 |
13 Aug 2009 | INR | 26.45 | 26.5 | 24.2 | 26 | 26 | +1.5 (+6.12%) | 1,123 |
12 Aug 2009 | INR | 23.95 | 24.5 | 23.3 | 24.5 | 24.5 | 0.0 (0.0%) | 1,349 |
11 Aug 2009 | INR | 21.2 | 25.5 | 21.2 | 24.5 | 24.5 | +1 (+4.26%) | 701 |
10 Aug 2009 | INR | 24.05 | 24.05 | 23.5 | 23.5 | 23.5 | -0.6 (-2.49%) | 351 |
7 Aug 2009 | INR | 23.15 | 25.55 | 23.1 | 24.1 | 24.1 | -0.9 (-3.60%) | 500 |
6 Aug 2009 | INR | 25.25 | 25.25 | 25 | 25 | 25 | -0.95 (-3.66%) | 204 |
5 Aug 2009 | INR | 27.4 | 27.4 | 24.25 | 25.95 | 25.95 | 0.0 (0.0%) | 97 |
4 Aug 2009 | INR | 22.55 | 25.95 | 22.55 | 25.95 | 25.95 | +0.95 (+3.80%) | 610 |
3 Aug 2009 | INR | 25.6 | 25.6 | 25 | 25 | 25 | 0.0 (0.0%) | 34 |
31 Jul 2009 | INR | 22.25 | 25 | 21.5 | 25 | 25 | +2.25 (+9.89%) | 8,163 |
30 Jul 2009 | INR | 21.8 | 22.75 | 21.75 | 22.75 | 22.75 | -0.25 (-1.09%) | 319 |
29 Jul 2009 | INR | 23 | 23 | 23 | 23 | 23 | +0.05 (+0.22%) | 30 |
28 Jul 2009 | INR | 21 | 23 | 21 | 22.95 | 22.95 | +1.45 (+6.74%) | 1,568 |
27 Jul 2009 | INR | 22.25 | 23.5 | 20.2 | 21.5 | 21.5 | -0.75 (-3.37%) | 1,151 |
24 Jul 2009 | INR | 24 | 24 | 22.25 | 22.25 | 22.25 | -1.25 (-5.32%) | 18,520 |
22 Jul 2009 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | -0.55 (-2.29%) | 200 |
21 Jul 2009 | INR | 25.25 | 25.7 | 24.05 | 24.05 | 24.05 | -1.2 (-4.75%) | 1,936 |
20 Jul 2009 | INR | 25.55 | 29.4 | 25.25 | 25.25 | 25.25 | -2.75 (-9.82%) | 23,053 |
17 Jul 2009 | INR | 24.75 | 28.05 | 24.75 | 28 | 28 | +1.7 (+6.46%) | 8,365 |
16 Jul 2009 | INR | 23 | 26.3 | 23 | 26.3 | 26.3 | +2.55 (+10.74%) | 8,121 |
15 Jul 2009 | INR | 23.5 | 24.9 | 23.5 | 23.75 | 23.75 | -3.9 (-14.10%) | 110 |
13 Jul 2009 | INR | 23 | 27.65 | 23 | 27.65 | 27.65 | +2.4 (+9.50%) | 517 |
8 Jul 2009 | INR | 24.85 | 26.9 | 24.8 | 25.25 | 25.25 | -2.15 (-7.85%) | 697 |
7 Jul 2009 | INR | 26.75 | 27.4 | 26.75 | 27.4 | 27.4 | -2 (-6.80%) | 601 |
6 Jul 2009 | INR | 28.5 | 29.4 | 28.5 | 29.4 | 29.4 | -0.95 (-3.13%) | 204 |
3 Jul 2009 | INR | 28.4 | 30.35 | 28.4 | 30.35 | 30.35 | +0.55 (+1.85%) | 55 |
2 Jul 2009 | INR | 29.8 | 29.8 | 29.8 | 29.8 | 29.8 | 0.0 (0.0%) | 500 |
1 Jul 2009 | INR | 29.8 | 29.8 | 29.8 | 29.8 | 29.8 | +0.8 (+2.76%) | 3 |
29 Jun 2009 | INR | 29.2 | 29.2 | 29 | 29 | 29 | +0.9 (+3.20%) | 101 |