Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2009 | INR | 13.2 | 14 | 13.2 | 14 | 14 | +0.5 (+3.70%) | 1,530 |
10 Aug 2009 | INR | 13.55 | 14.05 | 13.5 | 13.5 | 13.5 | -0.7 (-4.93%) | 1,997 |
7 Aug 2009 | INR | 14.85 | 14.85 | 14.2 | 14.2 | 14.2 | -0.1 (-0.70%) | 441 |
6 Aug 2009 | INR | 14.1 | 14.95 | 14.1 | 14.3 | 14.3 | 0.0 (0.0%) | 651 |
5 Aug 2009 | INR | 14.25 | 15.4 | 14.25 | 14.3 | 14.3 | -0.65 (-4.35%) | 3,498 |
4 Aug 2009 | INR | 14.05 | 14.95 | 14.05 | 14.95 | 14.95 | +0.45 (+3.10%) | 2,284 |
3 Aug 2009 | INR | 15.05 | 15.35 | 14.5 | 14.5 | 14.5 | -0.55 (-3.65%) | 5,286 |
31 Jul 2009 | INR | 15 | 16 | 14.8 | 15.05 | 15.05 | -0.35 (-2.27%) | 8,382 |
30 Jul 2009 | INR | 16 | 16 | 15.4 | 15.4 | 15.4 | -0.8 (-4.94%) | 13,802 |
29 Jul 2009 | INR | 16.3 | 16.5 | 15.15 | 16.2 | 16.2 | +0.25 (+1.57%) | 3,633 |
28 Jul 2009 | INR | 15.3 | 16 | 15 | 15.95 | 15.95 | +0.75 (+4.93%) | 2,273 |
27 Jul 2009 | INR | 15.7 | 16.35 | 14.95 | 15.2 | 15.2 | -0.5 (-3.18%) | 5,347 |
24 Jul 2009 | INR | 15 | 15.7 | 15 | 15.7 | 15.7 | +0.75 (+5.02%) | 5,320 |
23 Jul 2009 | INR | 14.5 | 14.95 | 14 | 14.95 | 14.95 | +0.75 (+5.28%) | 2,660 |
22 Jul 2009 | INR | 14.1 | 14.2 | 14.1 | 14.2 | 14.2 | +0.7 (+5.19%) | 1,039 |
21 Jul 2009 | INR | 13.4 | 13.5 | 13.4 | 13.5 | 13.5 | +0.65 (+5.06%) | 2,526 |
20 Jul 2009 | INR | 12.4 | 13.1 | 12.4 | 12.85 | 12.85 | +0.5 (+4.05%) | 2,225 |
17 Jul 2009 | INR | 11.9 | 12.6 | 11.6 | 12.35 | 12.35 | +0.35 (+2.92%) | 4,620 |
16 Jul 2009 | INR | 11.8 | 12 | 11.6 | 12 | 12 | +0.2 (+1.69%) | 1,291 |
15 Jul 2009 | INR | 11.6 | 12.1 | 11.6 | 11.8 | 11.8 | +0.2 (+1.72%) | 9,555 |
14 Jul 2009 | INR | 10.85 | 11.75 | 10.85 | 11.6 | 11.6 | +0.35 (+3.11%) | 2,896 |
13 Jul 2009 | INR | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.3 (-2.60%) | 300 |
10 Jul 2009 | INR | 12 | 12 | 11.55 | 11.55 | 11.55 | -0.95 (-7.60%) | 850 |
9 Jul 2009 | INR | 12 | 12.5 | 12 | 12.5 | 12.5 | +0.3 (+2.46%) | 4,320 |
8 Jul 2009 | INR | 12.15 | 12.7 | 12.15 | 12.2 | 12.2 | 0.0 (0.0%) | 2,370 |
7 Jul 2009 | INR | 12.1 | 12.95 | 12.1 | 12.2 | 12.2 | -0.15 (-1.21%) | 2,073 |
6 Jul 2009 | INR | 12.5 | 13.15 | 12.35 | 12.35 | 12.35 | -0.5 (-3.89%) | 1,948 |
3 Jul 2009 | INR | 12.7 | 13 | 12.7 | 12.85 | 12.85 | -0.25 (-1.91%) | 4,545 |
2 Jul 2009 | INR | 13 | 13.7 | 13 | 13.1 | 13.1 | -0.3 (-2.24%) | 590 |
1 Jul 2009 | INR | 12.4 | 13.55 | 12.4 | 13.4 | 13.4 | -0.15 (-1.11%) | 153 |