Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2009 | INR | 20.8 | 21.9 | 20.8 | 21.9 | 21.9 | +0.05 (+0.23%) | 3,967 |
30 Jul 2009 | INR | 21 | 21.85 | 21 | 21.85 | 21.85 | +0.15 (+0.69%) | 615 |
29 Jul 2009 | INR | 21.95 | 21.95 | 20 | 21.7 | 21.7 | +0.3 (+1.40%) | 1,302 |
28 Jul 2009 | INR | 21 | 21.4 | 20.3 | 21.4 | 21.4 | +1 (+4.90%) | 2,202 |
27 Jul 2009 | INR | 20 | 20.4 | 18.05 | 20.4 | 20.4 | +1.45 (+7.65%) | 5,348 |
24 Jul 2009 | INR | 16.7 | 19.45 | 16 | 18.95 | 18.95 | +1.25 (+7.06%) | 3,500 |
23 Jul 2009 | INR | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | +1.2 (+7.27%) | 100 |
22 Jul 2009 | INR | 16.95 | 16.95 | 16.5 | 16.5 | 16.5 | +0.5 (+3.13%) | 545 |
20 Jul 2009 | INR | 16 | 16 | 16 | 16 | 16 | -0.95 (-5.60%) | 300 |
17 Jul 2009 | INR | 17 | 17.2 | 15.45 | 16.95 | 16.95 | -0.05 (-0.29%) | 664 |
16 Jul 2009 | INR | 15.3 | 17.95 | 15.3 | 17 | 17 | +0.05 (+0.29%) | 140 |
14 Jul 2009 | INR | 17.95 | 17.95 | 15.75 | 16.95 | 16.95 | +1.6 (+10.42%) | 444 |
13 Jul 2009 | INR | 16.05 | 18.55 | 15.35 | 15.35 | 15.35 | -1.55 (-9.17%) | 534 |
10 Jul 2009 | INR | 16 | 16.95 | 15.35 | 16.9 | 16.9 | -0.1 (-0.59%) | 372 |
9 Jul 2009 | INR | 17 | 17 | 17 | 17 | 17 | -1 (-5.56%) | 200 |
7 Jul 2009 | INR | 18 | 18 | 18 | 18 | 18 | -1.7 (-8.63%) | 500 |
6 Jul 2009 | INR | 19.95 | 19.95 | 18.25 | 19.7 | 19.7 | +0.5 (+2.60%) | 30 |
3 Jul 2009 | INR | 19.2 | 19.2 | 19.2 | 19.2 | 19.2 | -0.25 (-1.29%) | 100 |
30 Jun 2009 | INR | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | +0.65 (+3.46%) | 40 |
29 Jun 2009 | INR | 18.9 | 18.9 | 18.75 | 18.8 | 18.8 | +0.8 (+4.44%) | 45 |
26 Jun 2009 | INR | 17.15 | 18.65 | 17.15 | 18 | 18 | 0.0 (0.0%) | 177 |
25 Jun 2009 | INR | 18 | 18 | 18 | 18 | 18 | +0.1 (+0.56%) | 200 |
24 Jun 2009 | INR | 18.25 | 18.25 | 17.85 | 17.9 | 17.9 | -0.3 (-1.65%) | 650 |
22 Jun 2009 | INR | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | +0.7 (+4%) | 50 |
19 Jun 2009 | INR | 17 | 17.85 | 16.25 | 17.5 | 17.5 | +0.5 (+2.94%) | 833 |
18 Jun 2009 | INR | 17 | 17 | 17 | 17 | 17 | -0.7 (-3.95%) | 155 |
17 Jun 2009 | INR | 18.9 | 18.9 | 17.7 | 17.7 | 17.7 | -0.45 (-2.48%) | 1,868 |
16 Jun 2009 | INR | 18.95 | 19.8 | 18.15 | 18.15 | 18.15 | +0.05 (+0.28%) | 1,430 |
15 Jun 2009 | INR | 19.15 | 19.2 | 17.9 | 18.1 | 18.1 | -0.2 (-1.09%) | 623 |
12 Jun 2009 | INR | 20.2 | 20.2 | 18.3 | 18.3 | 18.3 | -0.95 (-4.94%) | 2,586 |