Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2009 | INR | 18.9 | 18.9 | 17.25 | 17.55 | 17.55 | -1 (-5.39%) | 1,339,998 |
6 Jul 2009 | INR | 20.2 | 20.4 | 18.4 | 18.55 | 18.55 | -1.5 (-7.48%) | 1,154,723 |
3 Jul 2009 | INR | 20 | 20.3 | 19.65 | 20.05 | 20.05 | -0.3 (-1.47%) | 1,236,243 |
2 Jul 2009 | INR | 20.1 | 21.4 | 20 | 20.35 | 20.35 | +0.5 (+2.52%) | 3,342,178 |
1 Jul 2009 | INR | 19.95 | 20.15 | 19.35 | 19.85 | 19.85 | 0.0 (0.0%) | 773,814 |
30 Jun 2009 | INR | 21 | 21.35 | 19.6 | 19.85 | 19.85 | -1.05 (-5.02%) | 815,233 |
29 Jun 2009 | INR | 21 | 21.45 | 20.55 | 20.9 | 20.9 | +0.1 (+0.48%) | 1,158,673 |
26 Jun 2009 | INR | 20.65 | 21.25 | 20.3 | 20.8 | 20.8 | +0.45 (+2.21%) | 1,236,017 |
25 Jun 2009 | INR | 21 | 21.35 | 20.2 | 20.35 | 20.35 | -0.25 (-1.21%) | 1,870,945 |
24 Jun 2009 | INR | 20 | 21.4 | 19.7 | 20.6 | 20.6 | +0.95 (+4.83%) | 1,981,173 |
23 Jun 2009 | INR | 19 | 19.9 | 18.55 | 19.65 | 19.65 | -0.25 (-1.26%) | 1,136,712 |
22 Jun 2009 | INR | 20.75 | 20.85 | 19.75 | 19.9 | 19.9 | -0.35 (-1.73%) | 1,190,322 |
19 Jun 2009 | INR | 21 | 21.7 | 19.15 | 20.25 | 20.25 | -0.45 (-2.17%) | 1,764,771 |
18 Jun 2009 | INR | 21.9 | 22.05 | 20.05 | 20.7 | 20.7 | -0.9 (-4.17%) | 1,558,888 |
17 Jun 2009 | INR | 23.25 | 23.8 | 21.3 | 21.6 | 21.6 | -1.9 (-8.09%) | 2,205,275 |
16 Jun 2009 | INR | 21.55 | 24 | 20.7 | 23.5 | 23.5 | +1.65 (+7.55%) | 2,714,873 |
15 Jun 2009 | INR | 22.8 | 23 | 21.7 | 21.85 | 21.85 | -1.2 (-5.21%) | 1,170,233 |
12 Jun 2009 | INR | 24.5 | 24.75 | 22.8 | 23.05 | 23.05 | -0.95 (-3.96%) | 1,266,044 |
11 Jun 2009 | INR | 25 | 25.15 | 23.7 | 24 | 24 | -0.7 (-2.83%) | 1,709,758 |
10 Jun 2009 | INR | 25.8 | 26.2 | 24.4 | 24.7 | 24.7 | -0.35 (-1.40%) | 1,994,613 |
9 Jun 2009 | INR | 23.25 | 25.95 | 21.75 | 25.05 | 25.05 | +1.4 (+5.92%) | 2,809,870 |
8 Jun 2009 | INR | 26.75 | 26.95 | 23.65 | 23.65 | 23.65 | -2.6 (-9.90%) | 2,315,147 |
5 Jun 2009 | INR | 26.25 | 27.65 | 26 | 26.25 | 26.25 | +0.45 (+1.74%) | 5,302,513 |
4 Jun 2009 | INR | 25.3 | 26.6 | 24.8 | 25.8 | 25.8 | +0.2 (+0.78%) | 4,301,066 |
3 Jun 2009 | INR | 25.8 | 26.35 | 24.25 | 25.6 | 25.6 | +0.4 (+1.59%) | 7,492,746 |
2 Jun 2009 | INR | 23.5 | 25.2 | 22 | 25.2 | 25.2 | +2.25 (+9.80%) | 5,637,216 |
1 Jun 2009 | INR | 23.1 | 23.6 | 22.35 | 22.95 | 22.95 | +0.11 (+0.48%) | 2,717,318 |
29 May 2009 | INR | 23 | 23.3 | 22.66 | 22.84 | 22.84 | +0.26 (+1.15%) | 1,834,692 |
28 May 2009 | INR | 23.25 | 23.3 | 22.4 | 22.58 | 22.58 | -0.33 (-1.44%) | 1,532,617 |
27 May 2009 | INR | 23 | 23.5 | 22.55 | 22.91 | 22.91 | +0.68 (+3.06%) | 3,171,630 |