Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2009 | INR | 28.25 | 30.3 | 28.2 | 28.25 | 2.825 | -1.25 (-4.24%) | 308 |
7 Aug 2009 | INR | 29.35 | 29.5 | 28 | 29.5 | 2.95 | +0.9 (+3.15%) | 974 |
6 Aug 2009 | INR | 28.65 | 28.7 | 27.2 | 28.6 | 2.86 | +1.25 (+4.57%) | 989 |
5 Aug 2009 | INR | 30 | 30 | 27.35 | 27.35 | 2.735 | -1.3 (-4.54%) | 371 |
4 Aug 2009 | INR | 31.55 | 31.55 | 28.6 | 28.65 | 2.865 | -1.4 (-4.66%) | 920 |
31 Jul 2009 | INR | 32 | 32.05 | 30 | 30.05 | 3.005 | -1.85 (-5.80%) | 335 |
30 Jul 2009 | INR | 31.5 | 33.65 | 30.5 | 31.9 | 3.19 | -0.15 (-0.47%) | 2,462 |
29 Jul 2009 | INR | 32.05 | 32.05 | 29.15 | 32.05 | 3.205 | +1.5 (+4.91%) | 1,984 |
28 Jul 2009 | INR | 28 | 30.55 | 27.65 | 30.55 | 3.055 | +1.45 (+4.98%) | 1,191 |
27 Jul 2009 | INR | 24 | 29.15 | 24 | 29.1 | 2.91 | +2.6 (+9.81%) | 1,217 |
24 Jul 2009 | INR | 26.5 | 26.5 | 26.5 | 26.5 | 2.65 | 0.0 (0.0%) | 100 |
23 Jul 2009 | INR | 26.3 | 26.5 | 26.3 | 26.5 | 2.65 | +2.3 (+9.50%) | 229 |
22 Jul 2009 | INR | 24.25 | 24.25 | 21.1 | 24.2 | 2.42 | +2.1 (+9.50%) | 454 |
21 Jul 2009 | INR | 22.05 | 22.1 | 22.05 | 22.1 | 2.21 | +2 (+9.95%) | 271 |
20 Jul 2009 | INR | 22.05 | 22.05 | 20.1 | 20.1 | 2.01 | -1.9 (-8.64%) | 326 |
16 Jul 2009 | INR | 22 | 22 | 22 | 22 | 2.2 | 0.0 (0.0%) | 1,000 |
15 Jul 2009 | INR | 22 | 22 | 22 | 22 | 2.2 | -0.45 (-2.00%) | 25 |
13 Jul 2009 | INR | 22.45 | 22.5 | 22.45 | 22.45 | 2.245 | -0.95 (-4.06%) | 181 |
10 Jul 2009 | INR | 24.95 | 24.95 | 23.4 | 23.4 | 2.34 | -2.55 (-9.83%) | 483 |
8 Jul 2009 | INR | 25.95 | 25.95 | 25.95 | 25.95 | 2.595 | +1.9 (+7.90%) | 121 |
7 Jul 2009 | INR | 24.05 | 24.05 | 24.05 | 24.05 | 2.405 | -2.6 (-9.76%) | 25 |
6 Jul 2009 | INR | 27.05 | 27.05 | 26.65 | 26.65 | 2.665 | -1.35 (-4.82%) | 502 |
3 Jul 2009 | INR | 27 | 28 | 27 | 28 | 2.8 | +0.55 (+2.00%) | 855 |
2 Jul 2009 | INR | 27.45 | 27.45 | 27.45 | 27.45 | 2.745 | -1.35 (-4.69%) | 50 |
1 Jul 2009 | INR | 28.8 | 28.8 | 28.8 | 28.8 | 2.88 | -0.05 (-0.17%) | 100 |
30 Jun 2009 | INR | 28.8 | 28.85 | 28.8 | 28.85 | 2.885 | +1.35 (+4.91%) | 250 |
29 Jun 2009 | INR | 29.4 | 29.4 | 27.35 | 27.5 | 2.75 | -0.65 (-2.31%) | 1,151 |
26 Jun 2009 | INR | 27.95 | 28.15 | 27.95 | 28.15 | 2.815 | +1.3 (+4.84%) | 606 |
25 Jun 2009 | INR | 26.85 | 26.85 | 26 | 26.85 | 2.685 | +1.25 (+4.88%) | 200 |
23 Jun 2009 | INR | 27 | 27 | 25.6 | 25.6 | 2.56 | -1.05 (-3.94%) | 386 |