Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2009 | INR | 19.15 | 19.2 | 18 | 18.85 | 18.85 | +0.1 (+0.53%) | 16,607 |
6 Jul 2009 | INR | 18.5 | 19.3 | 18 | 18.75 | 18.75 | +0.5 (+2.74%) | 10,435 |
3 Jul 2009 | INR | 18 | 19 | 18 | 18.25 | 18.25 | 0.0 (0.0%) | 4,402 |
2 Jul 2009 | INR | 19.7 | 19.7 | 18 | 18.25 | 18.25 | -0.3 (-1.62%) | 17,294 |
1 Jul 2009 | INR | 18.5 | 20 | 18.35 | 18.55 | 18.55 | -0.7 (-3.64%) | 13,710 |
30 Jun 2009 | INR | 20.2 | 20.2 | 19.25 | 19.25 | 19.25 | -0.95 (-4.70%) | 22,531 |
29 Jun 2009 | INR | 21.25 | 21.25 | 19.9 | 20.2 | 20.2 | -0.05 (-0.25%) | 30,821 |
26 Jun 2009 | INR | 20.1 | 20.25 | 20.1 | 20.25 | 20.25 | +0.95 (+4.92%) | 23,389 |
25 Jun 2009 | INR | 19.7 | 20.45 | 18.6 | 19.3 | 19.3 | -0.3 (-1.53%) | 68,181 |
24 Jun 2009 | INR | 18.75 | 19.6 | 18.75 | 19.6 | 19.6 | +0.85 (+4.53%) | 15,864 |
23 Jun 2009 | INR | 18.75 | 19.65 | 18.7 | 18.75 | 18.75 | -0.85 (-4.34%) | 27,644 |
22 Jun 2009 | INR | 19.95 | 20.65 | 19.4 | 19.6 | 19.6 | +0.05 (+0.26%) | 14,193 |
19 Jun 2009 | INR | 19.15 | 20 | 19.1 | 19.55 | 19.55 | +0.5 (+2.62%) | 13,629 |
18 Jun 2009 | INR | 20.2 | 20.45 | 18.7 | 19.05 | 19.05 | -0.6 (-3.05%) | 30,714 |
17 Jun 2009 | INR | 20.9 | 20.95 | 19.65 | 19.65 | 19.65 | -1.1 (-5.30%) | 46,630 |
16 Jun 2009 | INR | 19.95 | 20.8 | 19.9 | 20.75 | 20.75 | -0.05 (-0.24%) | 14,709 |
15 Jun 2009 | INR | 19.95 | 21.8 | 19.95 | 20.8 | 20.8 | +0.05 (+0.24%) | 34,915 |
12 Jun 2009 | INR | 21.15 | 21.3 | 20.15 | 20.75 | 20.75 | +0.4 (+1.97%) | 72,587 |
11 Jun 2009 | INR | 21.25 | 21.45 | 20.25 | 20.35 | 20.35 | -0.9 (-4.24%) | 29,496 |
10 Jun 2009 | INR | 22.1 | 23.4 | 21.2 | 21.25 | 21.25 | -1.05 (-4.71%) | 35,324 |
9 Jun 2009 | INR | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | -1.15 (-4.90%) | 10,280 |
8 Jun 2009 | INR | 25.05 | 25.8 | 23.45 | 23.45 | 23.45 | -1.2 (-4.87%) | 38,436 |
5 Jun 2009 | INR | 24.5 | 24.7 | 24.1 | 24.65 | 24.65 | +1.1 (+4.67%) | 62,305 |
4 Jun 2009 | INR | 23.55 | 23.55 | 22.85 | 23.55 | 23.55 | +1.1 (+4.90%) | 36,676 |
3 Jun 2009 | INR | 21.8 | 22.45 | 21.05 | 22.45 | 22.45 | +1.05 (+4.91%) | 45,356 |
2 Jun 2009 | INR | 21.05 | 21.6 | 20.35 | 21.4 | 21.4 | -0.05 (-0.23%) | 69,798 |
1 Jun 2009 | INR | 21.3 | 21.65 | 20.5 | 21.45 | 21.45 | +0.15 (+0.70%) | 50,970 |
29 May 2009 | INR | 21.9 | 21.9 | 20.25 | 21.3 | 21.3 | -0.17 (-0.79%) | 35,335 |
28 May 2009 | INR | 21.6 | 21.6 | 20 | 21.47 | 21.47 | +0.87 (+4.22%) | 62,425 |
27 May 2009 | INR | 20.95 | 21.9 | 20.15 | 20.6 | 20.6 | +0.46 (+2.28%) | 82,048 |