Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | INR | 4.22 | 4.49 | 4.05 | 4.09 | 4.09 | -0.43 (-9.51%) | 55,765 |
7 Jul 2009 | INR | 4.8 | 4.84 | 4.36 | 4.52 | 4.52 | -0.27 (-5.64%) | 38,887 |
6 Jul 2009 | INR | 5.25 | 5.25 | 4.64 | 4.79 | 4.79 | -0.21 (-4.20%) | 38,619 |
3 Jul 2009 | INR | 5.06 | 5.16 | 4.94 | 5 | 5 | -0.11 (-2.15%) | 30,040 |
2 Jul 2009 | INR | 5.03 | 5.29 | 5 | 5.11 | 5.11 | -0.1 (-1.92%) | 22,523 |
1 Jul 2009 | INR | 5 | 5.25 | 4.94 | 5.21 | 5.21 | +0.21 (+4.20%) | 43,336 |
30 Jun 2009 | INR | 5.65 | 5.65 | 4.92 | 5 | 5 | -0.39 (-7.24%) | 33,409 |
29 Jun 2009 | INR | 5.06 | 5.4 | 4.9 | 5.39 | 5.39 | +0.29 (+5.69%) | 105,605 |
26 Jun 2009 | INR | 5.54 | 5.54 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 33,438 |
25 Jun 2009 | INR | 5 | 5.3 | 5 | 5.1 | 5.1 | +0.17 (+3.45%) | 18,781 |
24 Jun 2009 | INR | 5.54 | 5.54 | 4.85 | 4.93 | 4.93 | -0.11 (-2.18%) | 82,168 |
23 Jun 2009 | INR | 4.67 | 5.36 | 4.66 | 5.04 | 5.04 | 0.0 (0.0%) | 68,235 |
22 Jun 2009 | INR | 5 | 5.3 | 4.96 | 5.04 | 5.04 | +0.11 (+2.23%) | 20,678 |
19 Jun 2009 | INR | 5.06 | 5.08 | 4.85 | 4.93 | 4.93 | -0.07 (-1.40%) | 39,061 |
18 Jun 2009 | INR | 5.01 | 5.25 | 4.66 | 5 | 5 | -0.1 (-1.96%) | 64,698 |
17 Jun 2009 | INR | 5.33 | 5.76 | 5 | 5.1 | 5.1 | -0.22 (-4.14%) | 56,108 |
16 Jun 2009 | INR | 4.94 | 5.45 | 4.94 | 5.32 | 5.32 | +0.01 (+0.19%) | 65,744 |
15 Jun 2009 | INR | 5.99 | 5.99 | 5.25 | 5.31 | 5.31 | -0.49 (-8.45%) | 114,021 |
12 Jun 2009 | INR | 5.83 | 6.23 | 5.7 | 5.8 | 5.8 | -0.24 (-3.97%) | 71,047 |
11 Jun 2009 | INR | 6 | 6.2 | 5.7 | 6.04 | 6.04 | -0.1 (-1.63%) | 60,254 |
10 Jun 2009 | INR | 6.5 | 6.75 | 5.96 | 6.14 | 6.14 | -0.09 (-1.44%) | 121,290 |
9 Jun 2009 | INR | 5.89 | 6.4 | 5.89 | 6.23 | 6.23 | -0.21 (-3.26%) | 126,641 |
8 Jun 2009 | INR | 6.62 | 6.99 | 6.44 | 6.44 | 6.44 | -0.6 (-8.52%) | 185,393 |
5 Jun 2009 | INR | 7.8 | 7.8 | 6.97 | 7.04 | 7.04 | -0.29 (-3.96%) | 169,128 |
4 Jun 2009 | INR | 7.72 | 7.72 | 7.1 | 7.33 | 7.33 | -0.04 (-0.54%) | 178,878 |
3 Jun 2009 | INR | 7.15 | 7.37 | 6.35 | 7.37 | 7.37 | +0.59 (+8.70%) | 406,976 |
2 Jun 2009 | INR | 7 | 7.1 | 6.28 | 6.78 | 6.78 | -0.19 (-2.73%) | 198,140 |
1 Jun 2009 | INR | 6.5 | 7 | 6.33 | 6.97 | 6.97 | +0.47 (+7.23%) | 241,643 |
29 May 2009 | INR | 7 | 7 | 6.24 | 6.5 | 6.5 | +0.2 (+3.17%) | 213,168 |
28 May 2009 | INR | 6.4 | 6.76 | 6.1 | 6.3 | 6.3 | +0.03 (+0.48%) | 148,642 |