Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2009 | INR | 22.2 | 22.2 | 21.4 | 21.55 | 21.55 | -0.55 (-2.49%) | 2,169,872 |
30 Sep 2009 | INR | 22 | 22.55 | 21.8 | 22.1 | 22.1 | +0.2 (+0.91%) | 4,073,328 |
29 Sep 2009 | INR | 22.6 | 23 | 21.75 | 21.9 | 21.9 | -0.4 (-1.79%) | 2,818,961 |
25 Sep 2009 | INR | 22.65 | 23.2 | 22.1 | 22.3 | 22.3 | -0.45 (-1.98%) | 5,867,339 |
24 Sep 2009 | INR | 20.9 | 23.5 | 20.6 | 22.75 | 22.75 | +1.2 (+5.57%) | 20,981,588 |
23 Sep 2009 | INR | 20.8 | 22.6 | 20.4 | 21.55 | 21.55 | +1 (+4.87%) | 15,209,285 |
22 Sep 2009 | INR | 20.5 | 20.85 | 20.2 | 20.55 | 20.55 | +0.15 (+0.74%) | 2,449,898 |
18 Sep 2009 | INR | 20.8 | 20.9 | 20.1 | 20.4 | 20.4 | -0.1 (-0.49%) | 2,101,142 |
17 Sep 2009 | INR | 20.5 | 21.15 | 19.9 | 20.5 | 20.5 | +0.2 (+0.99%) | 3,403,187 |
16 Sep 2009 | INR | 21.2 | 21.4 | 20.2 | 20.3 | 20.3 | -0.65 (-3.10%) | 3,018,532 |
15 Sep 2009 | INR | 19.6 | 21.35 | 19.5 | 20.95 | 20.95 | +1.55 (+7.99%) | 4,754,450 |
14 Sep 2009 | INR | 19.5 | 19.7 | 19.3 | 19.4 | 19.4 | -0.15 (-0.77%) | 588,413 |
11 Sep 2009 | INR | 19.8 | 20.4 | 19.4 | 19.55 | 19.55 | -0.05 (-0.26%) | 1,333,998 |
10 Sep 2009 | INR | 20.6 | 20.85 | 19.5 | 19.6 | 19.6 | -0.25 (-1.26%) | 948,881 |
9 Sep 2009 | INR | 20.15 | 20.25 | 19.7 | 19.85 | 19.85 | -0.15 (-0.75%) | 831,200 |
8 Sep 2009 | INR | 21.05 | 21.05 | 19.8 | 20 | 20 | -0.75 (-3.61%) | 1,828,209 |
7 Sep 2009 | INR | 19.9 | 21.05 | 19.9 | 20.75 | 20.75 | +0.95 (+4.80%) | 2,592,722 |
4 Sep 2009 | INR | 19.9 | 19.95 | 19.4 | 19.8 | 19.8 | +0.35 (+1.80%) | 943,357 |
3 Sep 2009 | INR | 19.9 | 20 | 19.3 | 19.45 | 19.45 | -0.15 (-0.77%) | 718,506 |
2 Sep 2009 | INR | 19.6 | 20 | 19.2 | 19.6 | 19.6 | -0.2 (-1.01%) | 1,105,820 |
1 Sep 2009 | INR | 20.95 | 21.15 | 19.65 | 19.8 | 19.8 | -0.9 (-4.35%) | 1,631,287 |
31 Aug 2009 | INR | 20.3 | 21.05 | 20.2 | 20.7 | 20.7 | +0.25 (+1.22%) | 1,496,196 |
28 Aug 2009 | INR | 20.9 | 21.2 | 20 | 20.45 | 20.45 | -0.25 (-1.21%) | 1,886,502 |
27 Aug 2009 | INR | 21.4 | 21.6 | 20.6 | 20.7 | 20.7 | -0.75 (-3.50%) | 2,898,031 |
26 Aug 2009 | INR | 20.9 | 21.75 | 20.55 | 21.45 | 21.45 | +0.9 (+4.38%) | 4,187,432 |
25 Aug 2009 | INR | 19.55 | 20.95 | 19.55 | 20.55 | 20.55 | +0.75 (+3.79%) | 2,089,703 |
24 Aug 2009 | INR | 19.9 | 20.1 | 19.65 | 19.8 | 19.8 | +0.3 (+1.54%) | 831,654 |
21 Aug 2009 | INR | 19.05 | 19.9 | 18.6 | 19.5 | 19.5 | +0.45 (+2.36%) | 1,875,628 |
20 Aug 2009 | INR | 19.7 | 19.9 | 18.95 | 19.05 | 19.05 | -0.2 (-1.04%) | 700,522 |
19 Aug 2009 | INR | 19.5 | 20.1 | 19.05 | 19.25 | 19.25 | -0.1 (-0.52%) | 888,226 |