Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2009 | INR | 3.9 | 3.97 | 3.9 | 3.95 | 3.95 | -0.05 (-1.25%) | 2,237 |
11 Aug 2009 | INR | 4 | 4.05 | 4 | 4 | 4 | -0.2 (-4.76%) | 10,146 |
10 Aug 2009 | INR | 4.1 | 4.2 | 4.09 | 4.2 | 4.2 | -0.1 (-2.33%) | 4,900 |
7 Aug 2009 | INR | 4.35 | 4.45 | 4.3 | 4.3 | 4.3 | -0.01 (-0.23%) | 5,720 |
6 Aug 2009 | INR | 4.31 | 4.31 | 4.05 | 4.31 | 4.31 | +0.2 (+4.87%) | 5,226 |
5 Aug 2009 | INR | 3.87 | 4.22 | 3.87 | 4.11 | 4.11 | +0.08 (+1.99%) | 7,850 |
4 Aug 2009 | INR | 4.2 | 4.39 | 3.99 | 4.03 | 4.03 | -0.17 (-4.05%) | 18,610 |
3 Aug 2009 | INR | 4.16 | 4.2 | 4.16 | 4.2 | 4.2 | -0.17 (-3.89%) | 10,012 |
31 Jul 2009 | INR | 4.36 | 4.6 | 4.26 | 4.37 | 4.37 | -0.09 (-2.02%) | 27,602 |
30 Jul 2009 | INR | 4.47 | 4.57 | 4.46 | 4.46 | 4.46 | -0.21 (-4.50%) | 4,462 |
29 Jul 2009 | INR | 4.55 | 4.98 | 4.55 | 4.67 | 4.67 | -0.08 (-1.68%) | 9,267 |
28 Jul 2009 | INR | 4.4 | 4.75 | 4.34 | 4.75 | 4.75 | +0.38 (+8.70%) | 20,550 |
27 Jul 2009 | INR | 4.1 | 4.43 | 4.1 | 4.37 | 4.37 | +0.33 (+8.17%) | 13,354 |
24 Jul 2009 | INR | 4.25 | 4.25 | 3.96 | 4.04 | 4.04 | -0.07 (-1.70%) | 12,116 |
23 Jul 2009 | INR | 4 | 4.29 | 3.84 | 4.11 | 4.11 | +0.15 (+3.79%) | 10,632 |
22 Jul 2009 | INR | 3.57 | 4.08 | 3.57 | 3.96 | 3.96 | +0.11 (+2.86%) | 3,312 |
21 Jul 2009 | INR | 3.71 | 4 | 3.65 | 3.85 | 3.85 | -0.2 (-4.94%) | 12,639 |
20 Jul 2009 | INR | 4 | 4.05 | 3.64 | 4.05 | 4.05 | +0.22 (+5.74%) | 7,532 |
17 Jul 2009 | INR | 4.6 | 4.61 | 3.8 | 3.83 | 3.83 | -0.39 (-9.24%) | 17,189 |
16 Jul 2009 | INR | 3.9 | 4.23 | 3.9 | 4.22 | 4.22 | +0.37 (+9.61%) | 7,485 |
15 Jul 2009 | INR | 3.63 | 3.85 | 3.63 | 3.85 | 3.85 | +0.35 (+10%) | 4,750 |
14 Jul 2009 | INR | 3.57 | 3.6 | 3.37 | 3.5 | 3.5 | +0.06 (+1.74%) | 902 |
13 Jul 2009 | INR | 3.3 | 3.85 | 3.3 | 3.44 | 3.44 | -0.21 (-5.75%) | 6,570 |
10 Jul 2009 | INR | 3.5 | 3.9 | 3.5 | 3.65 | 3.65 | +0.1 (+2.82%) | 8,961 |
9 Jul 2009 | INR | 3.51 | 3.85 | 3.51 | 3.55 | 3.55 | -0.16 (-4.31%) | 2,975 |
8 Jul 2009 | INR | 3.65 | 4.05 | 3.64 | 3.71 | 3.71 | -0.19 (-4.87%) | 7,211 |
7 Jul 2009 | INR | 4 | 4 | 3.66 | 3.9 | 3.9 | -0.07 (-1.76%) | 3,790 |
6 Jul 2009 | INR | 4 | 4.09 | 3.79 | 3.97 | 3.97 | -0.01 (-0.25%) | 14,172 |
3 Jul 2009 | INR | 4.33 | 4.33 | 3.94 | 3.98 | 3.98 | -0.15 (-3.63%) | 10,730 |
2 Jul 2009 | INR | 3.96 | 4.15 | 3.96 | 4.13 | 4.13 | +0.17 (+4.29%) | 3,370 |