Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2009 | INR | 39 | 39 | 39 | 39 | 7.8 | +0.75 (+1.96%) | 200 |
18 Aug 2009 | INR | 37.9 | 38.25 | 37.4 | 38.25 | 7.65 | +1.5 (+4.08%) | 910 |
14 Aug 2009 | INR | 36.7 | 36.75 | 36.7 | 36.75 | 7.35 | +1.75 (+5%) | 178 |
13 Aug 2009 | INR | 34.6 | 36.4 | 34.6 | 35 | 7 | -1 (-2.78%) | 1,179 |
12 Aug 2009 | INR | 37 | 37 | 35.3 | 36 | 7.2 | -1.1 (-2.96%) | 8,120 |
11 Aug 2009 | INR | 40.8 | 40.8 | 37.1 | 37.1 | 7.42 | -1.8 (-4.63%) | 7,143 |
10 Aug 2009 | INR | 40 | 40 | 37.1 | 38.9 | 7.78 | -0.1 (-0.26%) | 4,046 |
7 Aug 2009 | INR | 41 | 41 | 38.2 | 39 | 7.8 | -1 (-2.50%) | 11,407 |
6 Aug 2009 | INR | 41.6 | 41.6 | 38.7 | 40 | 8 | +0.35 (+0.88%) | 20,309 |
5 Aug 2009 | INR | 39.6 | 39.65 | 39.6 | 39.65 | 7.93 | +1.85 (+4.89%) | 12,548 |
4 Aug 2009 | INR | 37.75 | 37.85 | 36.65 | 37.8 | 7.56 | +1.35 (+3.70%) | 31,490 |
3 Aug 2009 | INR | 32.5 | 36.45 | 32.2 | 36.45 | 7.29 | +3.3 (+9.95%) | 14,471 |
31 Jul 2009 | INR | 35.5 | 35.5 | 31.4 | 33.15 | 6.63 | +0.8 (+2.47%) | 10,977 |
30 Jul 2009 | INR | 32.3 | 32.35 | 30.8 | 32.35 | 6.47 | +2.9 (+9.85%) | 18,701 |
29 Jul 2009 | INR | 29.4 | 30.05 | 28.55 | 29.45 | 5.89 | -0.25 (-0.84%) | 501 |
28 Jul 2009 | INR | 29.45 | 30 | 28.05 | 29.7 | 5.94 | +1.7 (+6.07%) | 1,770 |
27 Jul 2009 | INR | 28.95 | 29.15 | 27.6 | 28 | 5.6 | -0.2 (-0.71%) | 872 |
24 Jul 2009 | INR | 26.25 | 28.7 | 26.25 | 28.2 | 5.64 | +0.5 (+1.81%) | 578 |
23 Jul 2009 | INR | 26.8 | 27.7 | 26 | 27.7 | 5.54 | +0.75 (+2.78%) | 766 |
22 Jul 2009 | INR | 26 | 27 | 26 | 26.95 | 5.39 | -0.45 (-1.64%) | 845 |
21 Jul 2009 | INR | 25.15 | 27.85 | 25.1 | 27.4 | 5.48 | -0.05 (-0.18%) | 950 |
20 Jul 2009 | INR | 26.05 | 27.45 | 25.5 | 27.45 | 5.49 | +1.95 (+7.65%) | 653 |
17 Jul 2009 | INR | 28 | 28 | 24.75 | 25.5 | 5.1 | 0.0 (0.0%) | 887 |
16 Jul 2009 | INR | 26.6 | 26.8 | 23.75 | 25.5 | 5.1 | +0.55 (+2.20%) | 610 |
15 Jul 2009 | INR | 24 | 25.25 | 24 | 24.95 | 4.99 | +1.05 (+4.39%) | 3,110 |
14 Jul 2009 | INR | 24.55 | 25.35 | 23.9 | 23.9 | 4.78 | +0.15 (+0.63%) | 1,790 |
13 Jul 2009 | INR | 25 | 26.6 | 23.2 | 23.75 | 4.75 | -1.5 (-5.94%) | 5,266 |
10 Jul 2009 | INR | 25.25 | 25.25 | 25.25 | 25.25 | 5.05 | 0.0 (0.0%) | 50 |
9 Jul 2009 | INR | 25.3 | 28.25 | 25.25 | 25.25 | 5.05 | -2.5 (-9.01%) | 412 |
8 Jul 2009 | INR | 26.35 | 27.75 | 26.35 | 27.75 | 5.55 | -1.05 (-3.65%) | 397 |