Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2009 | INR | 17.4 | 18.15 | 17.35 | 17.5 | 17.5 | -0.65 (-3.58%) | 19,132 |
8 Jul 2009 | INR | 18.95 | 18.95 | 18.1 | 18.15 | 18.15 | -0.95 (-4.97%) | 40,560 |
7 Jul 2009 | INR | 19 | 19.1 | 18.1 | 19.1 | 19.1 | +0.1 (+0.53%) | 20,626 |
6 Jul 2009 | INR | 19.15 | 20.4 | 19 | 19 | 19 | -0.5 (-2.56%) | 34,660 |
3 Jul 2009 | INR | 18.8 | 19.8 | 18.8 | 19.5 | 19.5 | -0.15 (-0.76%) | 19,906 |
2 Jul 2009 | INR | 19.05 | 19.95 | 19 | 19.65 | 19.65 | -0.05 (-0.25%) | 15,562 |
1 Jul 2009 | INR | 19.7 | 20 | 19 | 19.7 | 19.7 | -0.2 (-1.01%) | 21,196 |
30 Jun 2009 | INR | 20.8 | 20.8 | 19.6 | 19.9 | 19.9 | -0.1 (-0.50%) | 23,692 |
29 Jun 2009 | INR | 20.1 | 20.85 | 19.55 | 20 | 20 | -1 (-4.76%) | 38,714 |
26 Jun 2009 | INR | 21 | 21 | 19.5 | 21 | 21 | +0.7 (+3.45%) | 27,982 |
25 Jun 2009 | INR | 19 | 20.3 | 19 | 20.3 | 20.3 | +0.95 (+4.91%) | 20,170 |
24 Jun 2009 | INR | 18 | 19.35 | 18 | 19.35 | 19.35 | +0.75 (+4.03%) | 19,792 |
23 Jun 2009 | INR | 18 | 18.6 | 17.2 | 18.6 | 18.6 | +0.25 (+1.36%) | 19,412 |
22 Jun 2009 | INR | 18.45 | 18.45 | 17 | 18.35 | 18.35 | +0.95 (+5.46%) | 28,010 |
19 Jun 2009 | INR | 17.4 | 18.75 | 17.4 | 17.4 | 17.4 | -0.9 (-4.92%) | 30,456 |
18 Jun 2009 | INR | 19.25 | 19.25 | 18.3 | 18.3 | 18.3 | -0.95 (-4.94%) | 42,598 |
17 Jun 2009 | INR | 21.25 | 21.25 | 19.25 | 19.25 | 19.25 | -1 (-4.94%) | 64,534 |
16 Jun 2009 | INR | 18.7 | 20.25 | 18.35 | 20.25 | 20.25 | +1 (+5.19%) | 38,552 |
15 Jun 2009 | INR | 19.25 | 19.9 | 19.25 | 19.25 | 19.25 | -0.9 (-4.47%) | 49,728 |
12 Jun 2009 | INR | 21.2 | 21.2 | 20.15 | 20.15 | 20.15 | -1.05 (-4.95%) | 72,210 |
11 Jun 2009 | INR | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | -1.1 (-4.93%) | 22,356 |
10 Jun 2009 | INR | 22.3 | 24.45 | 22.3 | 22.3 | 22.3 | -1.15 (-4.90%) | 119,156 |
9 Jun 2009 | INR | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.2 (-4.87%) | 24,802 |
8 Jun 2009 | INR | 27.15 | 27.15 | 24.65 | 24.65 | 24.65 | -1.25 (-4.83%) | 129,994 |
5 Jun 2009 | INR | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | +1.2 (+4.86%) | 34,278 |
4 Jun 2009 | INR | 24.65 | 24.7 | 24.05 | 24.7 | 24.7 | +1.15 (+4.88%) | 58,014 |
3 Jun 2009 | INR | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | +1.1 (+4.90%) | 22,762 |
2 Jun 2009 | INR | 22.45 | 22.45 | 21.6 | 22.45 | 22.45 | +1.05 (+4.91%) | 157,274 |
1 Jun 2009 | INR | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | +0.99 (+4.85%) | 36,694 |
29 May 2009 | INR | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | +0.97 (+4.99%) | 40,814 |