Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2009 | INR | 23.4 | 23.75 | 23.4 | 23.5 | 23.5 | 0.0 (0.0%) | 17,370 |
18 Aug 2009 | INR | 23.5 | 23.9 | 23.5 | 23.5 | 23.5 | -0.1 (-0.42%) | 5,937 |
17 Aug 2009 | INR | 23.9 | 24.05 | 23.5 | 23.6 | 23.6 | -0.35 (-1.46%) | 24,067 |
14 Aug 2009 | INR | 24.05 | 24.15 | 23.8 | 23.95 | 23.95 | -0.1 (-0.42%) | 15,655 |
13 Aug 2009 | INR | 23.8 | 24.3 | 23.55 | 24.05 | 24.05 | +0.25 (+1.05%) | 65,283 |
12 Aug 2009 | INR | 23.75 | 23.85 | 23.6 | 23.8 | 23.8 | -0.2 (-0.83%) | 13,463 |
11 Aug 2009 | INR | 24 | 24.6 | 23.8 | 24 | 24 | -0.5 (-2.04%) | 7,367 |
10 Aug 2009 | INR | 25.1 | 25.1 | 24.3 | 24.5 | 24.5 | -0.6 (-2.39%) | 65,875 |
7 Aug 2009 | INR | 25.5 | 25.5 | 25 | 25.1 | 25.1 | -0.25 (-0.99%) | 81,845 |
6 Aug 2009 | INR | 24.9 | 25.55 | 24.9 | 25.35 | 25.35 | -0.05 (-0.20%) | 60,178 |
5 Aug 2009 | INR | 25.2 | 25.65 | 25.05 | 25.4 | 25.4 | +0.4 (+1.60%) | 50,028 |
4 Aug 2009 | INR | 25.5 | 25.7 | 25 | 25 | 25 | -0.1 (-0.40%) | 56,026 |
3 Aug 2009 | INR | 25.45 | 25.45 | 24.7 | 25.1 | 25.1 | +0.15 (+0.60%) | 52,082 |
31 Jul 2009 | INR | 25.5 | 25.95 | 24.75 | 24.95 | 24.95 | -0.15 (-0.60%) | 41,504 |
30 Jul 2009 | INR | 25.55 | 25.55 | 25 | 25.1 | 25.1 | -0.5 (-1.95%) | 36,154 |
29 Jul 2009 | INR | 25.5 | 26.25 | 24.45 | 25.6 | 25.6 | +0.4 (+1.59%) | 112,465 |
28 Jul 2009 | INR | 25.1 | 25.5 | 25 | 25.2 | 25.2 | -0.05 (-0.20%) | 21,865 |
27 Jul 2009 | INR | 25.5 | 26.2 | 25.05 | 25.25 | 25.25 | +0.15 (+0.60%) | 44,674 |
24 Jul 2009 | INR | 26.25 | 26.5 | 24.6 | 25.1 | 25.1 | +0.85 (+3.51%) | 224,744 |
23 Jul 2009 | INR | 24 | 24.5 | 23.8 | 24.25 | 24.25 | +0.55 (+2.32%) | 23,219 |
22 Jul 2009 | INR | 24.95 | 25.1 | 23.55 | 23.7 | 23.7 | -0.65 (-2.67%) | 106,396 |
21 Jul 2009 | INR | 23.4 | 25.85 | 23.4 | 24.35 | 24.35 | +0.9 (+3.84%) | 92,154 |
20 Jul 2009 | INR | 23.4 | 23.65 | 23.25 | 23.45 | 23.45 | +0.45 (+1.96%) | 43,338 |
17 Jul 2009 | INR | 23 | 23.5 | 23 | 23 | 23 | 0.0 (0.0%) | 64,207 |
16 Jul 2009 | INR | 23.5 | 23.6 | 22.8 | 23 | 23 | 0.0 (0.0%) | 8,869 |
15 Jul 2009 | INR | 22.85 | 23.4 | 22.85 | 23 | 23 | 0.0 (0.0%) | 11,280 |
14 Jul 2009 | INR | 23 | 23.15 | 22.85 | 23 | 23 | +0.35 (+1.55%) | 11,567 |
13 Jul 2009 | INR | 22.5 | 23 | 22 | 22.65 | 22.65 | -0.05 (-0.22%) | 40,790 |
10 Jul 2009 | INR | 22 | 23.45 | 22 | 22.7 | 22.7 | +0.15 (+0.67%) | 30,128 |
9 Jul 2009 | INR | 21.95 | 23 | 21.95 | 22.55 | 22.55 | -0.35 (-1.53%) | 14,649 |