Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2009 | INR | 12.8 | 13.85 | 12.8 | 13.85 | 6.925 | +0.38 (+2.82%) | 425 |
27 Aug 2009 | INR | 12.23 | 13.5 | 12.23 | 13.47 | 6.735 | +0.6 (+4.66%) | 2,906 |
26 Aug 2009 | INR | 12.96 | 12.96 | 12.87 | 12.87 | 6.435 | -0.67 (-4.95%) | 500 |
25 Aug 2009 | INR | 14.96 | 14.96 | 13.54 | 13.54 | 6.77 | -0.71 (-4.98%) | 1,900 |
24 Aug 2009 | INR | 14.3 | 14.3 | 14.25 | 14.25 | 7.125 | +0.63 (+4.63%) | 1,050 |
21 Aug 2009 | INR | 13 | 13.62 | 13 | 13.62 | 6.81 | +0.64 (+4.93%) | 1,987 |
20 Aug 2009 | INR | 12.97 | 12.98 | 12.97 | 12.98 | 6.49 | +0.61 (+4.93%) | 50,879 |
19 Aug 2009 | INR | 12.37 | 12.37 | 12.37 | 12.37 | 6.185 | +0.58 (+4.92%) | 3,669 |
18 Aug 2009 | INR | 11.79 | 11.79 | 11.79 | 11.79 | 5.895 | +0.56 (+4.99%) | 500 |
17 Aug 2009 | INR | 11.23 | 11.23 | 11.23 | 11.23 | 5.615 | +0.53 (+4.95%) | 6,200 |
13 Aug 2009 | INR | 11.24 | 11.8 | 10.7 | 10.7 | 5.35 | -0.54 (-4.80%) | 1,001 |
12 Aug 2009 | INR | 11.24 | 11.24 | 11.24 | 11.24 | 5.62 | +0.53 (+4.95%) | 49 |
10 Aug 2009 | INR | 11.83 | 11.83 | 10.71 | 10.71 | 5.355 | -0.56 (-4.97%) | 451 |
5 Aug 2009 | INR | 10.21 | 11.27 | 10.21 | 11.27 | 5.635 | +0.53 (+4.93%) | 600 |
4 Aug 2009 | INR | 10.74 | 10.74 | 10.73 | 10.74 | 5.37 | -0.55 (-4.87%) | 427 |
3 Aug 2009 | INR | 11.29 | 11.29 | 11.29 | 11.29 | 5.645 | -0.59 (-4.97%) | 100 |
31 Jul 2009 | INR | 11.88 | 11.88 | 11.88 | 11.88 | 5.94 | -0.62 (-4.96%) | 500 |
30 Jul 2009 | INR | 11.38 | 12.56 | 11.38 | 12.5 | 6.25 | +0.53 (+4.43%) | 1,000 |
29 Jul 2009 | INR | 11.97 | 11.97 | 11.97 | 11.97 | 5.985 | +0.49 (+4.27%) | 197 |
24 Jul 2009 | INR | 11.48 | 11.48 | 11.48 | 11.48 | 5.74 | +0.48 (+4.36%) | 4 |
23 Jul 2009 | INR | 11 | 11.35 | 11 | 11 | 5.5 | 0.0 (0.0%) | 1,850 |
22 Jul 2009 | INR | 11 | 11 | 11 | 11 | 5.5 | -0.3 (-2.65%) | 75 |
21 Jul 2009 | INR | 11.3 | 11.3 | 11.3 | 11.3 | 5.65 | -0.53 (-4.48%) | 120 |
17 Jul 2009 | INR | 11.83 | 11.83 | 11.83 | 11.83 | 5.915 | -0.62 (-4.98%) | 10 |
13 Jul 2009 | INR | 12.45 | 12.45 | 12.45 | 12.45 | 6.225 | +0.46 (+3.84%) | 50 |
10 Jul 2009 | INR | 12.7 | 12.7 | 11.99 | 11.99 | 5.995 | -0.11 (-0.91%) | 3 |
7 Jul 2009 | INR | 12.1 | 12.1 | 12.1 | 12.1 | 6.05 | +0.5 (+4.31%) | 50 |
6 Jul 2009 | INR | 11.6 | 11.6 | 11.6 | 11.6 | 5.8 | +0.89 (+8.31%) | 100 |
3 Jul 2009 | INR | 10.71 | 11.82 | 10.71 | 10.71 | 5.355 | -0.56 (-4.97%) | 400 |
1 Jul 2009 | INR | 12.45 | 12.45 | 11.27 | 11.27 | 5.635 | -0.59 (-4.97%) | 100 |