Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2009 | INR | 43.53 | 43.53 | 42 | 43.53 | 43.53 | +2.08 (+5.02%) | 12,390 |
26 Aug 2009 | INR | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | +1.98 (+5.02%) | 1,727 |
25 Aug 2009 | INR | 38 | 40.35 | 37.77 | 39.47 | 39.47 | +1.05 (+2.73%) | 17,362 |
24 Aug 2009 | INR | 41.27 | 41.27 | 37.83 | 38.42 | 38.42 | -1 (-2.54%) | 7,684 |
21 Aug 2009 | INR | 38.33 | 40.57 | 38.33 | 39.42 | 39.42 | 0.0 (0.0%) | 10,571 |
20 Aug 2009 | INR | 42.65 | 42.65 | 39 | 39.42 | 39.42 | -0.75 (-1.87%) | 6,719 |
19 Aug 2009 | INR | 42.67 | 42.88 | 40.17 | 40.17 | 40.17 | +6.2 (+18.25%) | 12,738 |
18 Aug 2009 | INR | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.0 (0.0%) | 0 |
17 Aug 2009 | INR | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.0 (0.0%) | 0 |
14 Aug 2009 | INR | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.0 (0.0%) | 0 |
13 Aug 2009 | INR | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.0 (0.0%) | 0 |
12 Aug 2009 | INR | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.0 (0.0%) | 0 |
11 Aug 2009 | INR | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.0 (0.0%) | 0 |
10 Aug 2009 | INR | 33.7 | 34.07 | 33.17 | 33.97 | 33.97 | -2.45 (-6.73%) | 7,024 |
7 Aug 2009 | INR | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.0 (0.0%) | 0 |
6 Aug 2009 | INR | 35.67 | 38.32 | 35.67 | 36.42 | 36.42 | +1.44 (+4.12%) | 12,157 |
5 Aug 2009 | INR | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.0 (0.0%) | 0 |
4 Aug 2009 | INR | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | +0.66 (+1.92%) | 4,522 |
3 Aug 2009 | INR | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.0 (0.0%) | 0 |
31 Jul 2009 | INR | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.0 (0.0%) | 0 |
30 Jul 2009 | INR | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.0 (0.0%) | 0 |
29 Jul 2009 | INR | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.0 (0.0%) | 0 |
28 Jul 2009 | INR | 34 | 34.32 | 32.67 | 34.32 | 34.32 | +3.7 (+12.08%) | 5,176 |
27 Jul 2009 | INR | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.0 (0.0%) | 0 |
24 Jul 2009 | INR | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.0 (0.0%) | 0 |
23 Jul 2009 | INR | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.0 (0.0%) | 0 |
22 Jul 2009 | INR | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.0 (0.0%) | 0 |
21 Jul 2009 | INR | 30.33 | 31.13 | 29.5 | 30.62 | 30.62 | +0.29 (+0.96%) | 1,232 |
20 Jul 2009 | INR | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.0 (0.0%) | 0 |
17 Jul 2009 | INR | 30.48 | 30.48 | 30 | 30.33 | 30.33 | +2.66 (+9.61%) | 925 |