Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2009 | INR | 20.9 | 21.9 | 20 | 21.7 | 21.7 | +0.7 (+3.33%) | 21,432 |
17 Aug 2009 | INR | 20.1 | 21.5 | 20.05 | 21 | 21 | -0.1 (-0.47%) | 8,972 |
14 Aug 2009 | INR | 20.8 | 21.1 | 20 | 21.1 | 21.1 | +0.9 (+4.46%) | 9,475 |
13 Aug 2009 | INR | 19.3 | 21.15 | 19.3 | 20.2 | 20.2 | -0.8 (-3.81%) | 6,760 |
12 Aug 2009 | INR | 20.5 | 21.35 | 19.35 | 21 | 21 | +0.65 (+3.19%) | 17,102 |
11 Aug 2009 | INR | 20.35 | 20.35 | 19.4 | 20.35 | 20.35 | +0.95 (+4.90%) | 12,850 |
10 Aug 2009 | INR | 18.5 | 19.4 | 18.5 | 19.4 | 19.4 | +0.9 (+4.86%) | 17,837 |
7 Aug 2009 | INR | 20 | 20 | 18.25 | 18.5 | 18.5 | -0.5 (-2.63%) | 13,599 |
6 Aug 2009 | INR | 18.2 | 19.05 | 18 | 19 | 19 | +0.85 (+4.68%) | 24,906 |
5 Aug 2009 | INR | 17.3 | 18.15 | 17 | 18.15 | 18.15 | +0.85 (+4.91%) | 30,944 |
4 Aug 2009 | INR | 17.25 | 17.3 | 16.6 | 17.3 | 17.3 | +0.05 (+0.29%) | 9,877 |
3 Aug 2009 | INR | 16.6 | 17.3 | 16.25 | 17.25 | 17.25 | +0.66 (+3.98%) | 3,599 |
31 Jul 2009 | INR | 16.59 | 16.59 | 15.95 | 16.59 | 16.59 | +0.79 (+5%) | 11,892 |
30 Jul 2009 | INR | 16.5 | 16.55 | 15.7 | 15.8 | 15.8 | +0.03 (+0.19%) | 5,511 |
29 Jul 2009 | INR | 15.76 | 15.77 | 15 | 15.77 | 15.77 | +0.75 (+4.99%) | 5,631 |
28 Jul 2009 | INR | 15 | 15.02 | 13.61 | 15.02 | 15.02 | +0.71 (+4.96%) | 2,401 |
27 Jul 2009 | INR | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.19 (-1.31%) | 1,250 |
24 Jul 2009 | INR | 14.5 | 15.22 | 14.01 | 14.5 | 14.5 | 0.0 (0.0%) | 3,354 |
23 Jul 2009 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | -0.12 (-0.82%) | 1,300 |
22 Jul 2009 | INR | 14.5 | 15 | 14.5 | 14.62 | 14.62 | +0.12 (+0.83%) | 1,550 |
21 Jul 2009 | INR | 16.25 | 16.25 | 14.5 | 14.5 | 14.5 | -0.39 (-2.62%) | 3,796 |
20 Jul 2009 | INR | 14.25 | 16.25 | 14.25 | 14.89 | 14.89 | -0.46 (-3.00%) | 10,845 |
17 Jul 2009 | INR | 16.45 | 17.42 | 15.3 | 15.35 | 15.35 | -0.15 (-0.97%) | 18,383 |
16 Jul 2009 | INR | 13.15 | 15.9 | 13.15 | 15.5 | 15.5 | +1.04 (+7.19%) | 12,221 |
15 Jul 2009 | INR | 14 | 14.57 | 13.25 | 14.46 | 14.46 | +1.21 (+9.13%) | 29,937 |
14 Jul 2009 | INR | 13.5 | 13.75 | 13.25 | 13.25 | 13.25 | +0.75 (+6%) | 22,500 |
13 Jul 2009 | INR | 12.54 | 13.59 | 12.5 | 12.5 | 12.5 | -1 (-7.41%) | 1,100 |
10 Jul 2009 | INR | 13.1 | 13.5 | 13 | 13.5 | 13.5 | +0.4 (+3.05%) | 4,684 |
9 Jul 2009 | INR | 13.1 | 13.55 | 13.1 | 13.1 | 13.1 | -0.4 (-2.96%) | 1,695 |
8 Jul 2009 | INR | 13.2 | 13.5 | 12.11 | 13.5 | 13.5 | +0.1 (+0.75%) | 3,100 |