Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2009 | INR | 30.7 | 31 | 28.2 | 28.2 | 9.4 | -0.9 (-3.09%) | 23,214 |
13 Aug 2009 | INR | 29.7 | 30 | 28.8 | 29.1 | 9.7 | -0.5 (-1.69%) | 10,400 |
12 Aug 2009 | INR | 27 | 29.6 | 27 | 29.6 | 9.8667 | +1.25 (+4.41%) | 8,676 |
11 Aug 2009 | INR | 28.5 | 29 | 27.8 | 28.35 | 9.45 | +0.2 (+0.71%) | 9,300 |
10 Aug 2009 | INR | 28.1 | 28.15 | 26.75 | 28.15 | 9.3833 | +1.2 (+4.45%) | 6,813 |
7 Aug 2009 | INR | 27.5 | 27.5 | 25.8 | 26.95 | 8.9833 | +0.7 (+2.67%) | 16,004 |
6 Aug 2009 | INR | 25.65 | 26.3 | 25 | 26.25 | 8.75 | +1.15 (+4.58%) | 18,445 |
5 Aug 2009 | INR | 23.2 | 25.1 | 23.2 | 25.1 | 8.3667 | +1.1 (+4.58%) | 6,425 |
4 Aug 2009 | INR | 24.85 | 24.85 | 23.05 | 24 | 8 | +0.3 (+1.27%) | 14,047 |
3 Aug 2009 | INR | 24.4 | 24.45 | 23.5 | 23.7 | 7.9 | -1 (-4.05%) | 13,648 |
31 Jul 2009 | INR | 25.4 | 25.4 | 23.5 | 24.7 | 8.2333 | 0.0 (0.0%) | 22,525 |
30 Jul 2009 | INR | 25 | 25 | 23.5 | 24.7 | 8.2333 | +0.45 (+1.86%) | 21,808 |
29 Jul 2009 | INR | 24.25 | 24.3 | 23.55 | 24.25 | 8.0833 | +1.1 (+4.75%) | 19,773 |
28 Jul 2009 | INR | 23 | 23.15 | 22.8 | 23.15 | 7.7167 | +1.05 (+4.75%) | 10,451 |
27 Jul 2009 | INR | 22.6 | 22.6 | 20.5 | 22.1 | 7.3667 | +0.55 (+2.55%) | 24,248 |
24 Jul 2009 | INR | 21.55 | 21.55 | 21.55 | 21.55 | 7.1833 | +1 (+4.87%) | 13,756 |
23 Jul 2009 | INR | 20.55 | 20.55 | 20 | 20.55 | 6.85 | +0.95 (+4.85%) | 8,565 |
22 Jul 2009 | INR | 19.7 | 19.7 | 18.7 | 19.6 | 6.5333 | +0.35 (+1.82%) | 13,690 |
21 Jul 2009 | INR | 18.2 | 19.4 | 18 | 19.25 | 6.4167 | +0.75 (+4.05%) | 3,550 |
20 Jul 2009 | INR | 18.5 | 19 | 17.25 | 18.5 | 6.1667 | +0.4 (+2.21%) | 16,578 |
17 Jul 2009 | INR | 16.75 | 18.1 | 16.75 | 18.1 | 6.0333 | +0.25 (+1.40%) | 13,600 |
16 Jul 2009 | INR | 16.6 | 17.85 | 16.6 | 17.85 | 5.95 | +0.85 (+5%) | 7,625 |
15 Jul 2009 | INR | 17 | 17 | 16 | 17 | 5.6667 | +0.75 (+4.62%) | 1,574 |
14 Jul 2009 | INR | 16.3 | 17.95 | 16.25 | 16.25 | 5.4167 | -0.9 (-5.25%) | 927 |
13 Jul 2009 | INR | 15.9 | 17.15 | 15.9 | 17.15 | 5.7167 | -0.3 (-1.72%) | 10,935 |
10 Jul 2009 | INR | 17.6 | 17.6 | 16.35 | 17.45 | 5.8167 | -1 (-5.42%) | 400 |
9 Jul 2009 | INR | 18.45 | 18.45 | 16.75 | 18.45 | 6.15 | +0.85 (+4.83%) | 11,125 |
8 Jul 2009 | INR | 16 | 17.6 | 16 | 17.6 | 5.8667 | +1.6 (+10%) | 850 |
7 Jul 2009 | INR | 15.9 | 17.5 | 15.9 | 16 | 5.3333 | -0.65 (-3.90%) | 8,502 |
6 Jul 2009 | INR | 16.65 | 18.1 | 16.65 | 16.65 | 5.55 | -0.85 (-4.86%) | 5,561 |