Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | INR | 18.45 | 18.45 | 15.5 | 16 | 16 | -2.05 (-11.36%) | 15,968 |
7 Jul 2009 | INR | 18.05 | 18.75 | 18.05 | 18.05 | 18.05 | +0.05 (+0.28%) | 5,168 |
6 Jul 2009 | INR | 19.65 | 19.65 | 18 | 18 | 18 | -1.35 (-6.98%) | 3,183 |
3 Jul 2009 | INR | 18.75 | 19.5 | 18.75 | 19.35 | 19.35 | +0.6 (+3.20%) | 740 |
2 Jul 2009 | INR | 18.75 | 19.3 | 18.75 | 18.75 | 18.75 | +0.1 (+0.54%) | 3,658 |
1 Jul 2009 | INR | 19 | 19.45 | 18.65 | 18.65 | 18.65 | -0.35 (-1.84%) | 3,042 |
30 Jun 2009 | INR | 19.5 | 20 | 19 | 19 | 19 | -0.9 (-4.52%) | 2,853 |
29 Jun 2009 | INR | 20.3 | 20.3 | 18.85 | 19.9 | 19.9 | +0.25 (+1.27%) | 7,284 |
26 Jun 2009 | INR | 19.55 | 19.85 | 19.2 | 19.65 | 19.65 | +0.1 (+0.51%) | 2,329 |
25 Jun 2009 | INR | 19.5 | 19.55 | 18.85 | 19.55 | 19.55 | +0.4 (+2.09%) | 3,324 |
24 Jun 2009 | INR | 19 | 19.9 | 18.65 | 19.15 | 19.15 | +0.15 (+0.79%) | 2,677 |
23 Jun 2009 | INR | 18.05 | 19.7 | 18.05 | 19 | 19 | -0.2 (-1.04%) | 13,677 |
22 Jun 2009 | INR | 17.45 | 19.8 | 17.45 | 19.2 | 19.2 | 0.0 (0.0%) | 4,676 |
19 Jun 2009 | INR | 18 | 19.25 | 18 | 19.2 | 19.2 | +0.9 (+4.92%) | 3,702 |
18 Jun 2009 | INR | 19 | 20 | 18.25 | 18.3 | 18.3 | -1.2 (-6.15%) | 5,048 |
17 Jun 2009 | INR | 19.6 | 20.95 | 19 | 19.5 | 19.5 | -1.5 (-7.14%) | 6,912 |
16 Jun 2009 | INR | 20 | 21.25 | 19.4 | 21 | 21 | +0.5 (+2.44%) | 5,738 |
15 Jun 2009 | INR | 20.6 | 21.3 | 20.15 | 20.5 | 20.5 | -0.65 (-3.07%) | 3,838 |
12 Jun 2009 | INR | 21.85 | 22.65 | 20.8 | 21.15 | 21.15 | -0.75 (-3.42%) | 7,702 |
11 Jun 2009 | INR | 22.6 | 22.65 | 21.7 | 21.9 | 21.9 | -0.65 (-2.88%) | 6,064 |
10 Jun 2009 | INR | 23.05 | 24.05 | 22.15 | 22.55 | 22.55 | -0.15 (-0.66%) | 5,147 |
9 Jun 2009 | INR | 22 | 22.7 | 20.2 | 22.7 | 22.7 | +0.1 (+0.44%) | 6,798 |
8 Jun 2009 | INR | 23.2 | 24.9 | 21.9 | 22.6 | 22.6 | -1.7 (-7.00%) | 15,611 |
5 Jun 2009 | INR | 25.6 | 25.6 | 24 | 24.3 | 24.3 | -0.65 (-2.61%) | 13,233 |
4 Jun 2009 | INR | 24.65 | 25.8 | 24.65 | 24.95 | 24.95 | -0.3 (-1.19%) | 11,344 |
3 Jun 2009 | INR | 26.8 | 26.85 | 25 | 25.25 | 25.25 | -0.05 (-0.20%) | 18,461 |
2 Jun 2009 | INR | 26 | 26 | 23.5 | 25.3 | 25.3 | +0.4 (+1.61%) | 30,629 |
1 Jun 2009 | INR | 25.8 | 25.8 | 23.75 | 24.9 | 24.9 | +0.49 (+2.01%) | 22,284 |
29 May 2009 | INR | 23.99 | 25.5 | 23.99 | 24.41 | 24.41 | +0.86 (+3.65%) | 20,705 |
28 May 2009 | INR | 23.3 | 24.45 | 23.3 | 23.55 | 23.55 | +0.45 (+1.95%) | 12,793 |