Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2009 | INR | 10.46 | 12.6 | 10.46 | 11.52 | 11.52 | -0.1 (-0.86%) | 1,405 |
6 Jul 2009 | INR | 11.65 | 11.65 | 10.62 | 11.62 | 11.62 | +0.45 (+4.03%) | 1,456 |
3 Jul 2009 | INR | 12.26 | 12.26 | 11.11 | 11.17 | 11.17 | -0.51 (-4.37%) | 518 |
2 Jul 2009 | INR | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | +0.48 (+4.29%) | 14,231 |
1 Jul 2009 | INR | 11.59 | 11.65 | 10.69 | 11.2 | 11.2 | -0.05 (-0.44%) | 4,301 |
30 Jun 2009 | INR | 11.5 | 12 | 10.88 | 11.25 | 11.25 | -0.2 (-1.75%) | 1,004 |
29 Jun 2009 | INR | 11.48 | 11.48 | 10.87 | 11.45 | 11.45 | -0.03 (-0.26%) | 1,702 |
26 Jun 2009 | INR | 10.46 | 11.54 | 10.46 | 11.48 | 11.48 | +0.48 (+4.36%) | 5,460 |
25 Jun 2009 | INR | 10.57 | 11 | 10.57 | 11 | 11 | -0.12 (-1.08%) | 1,402 |
24 Jun 2009 | INR | 10.1 | 11.13 | 10.1 | 11.12 | 11.12 | +0.51 (+4.81%) | 253 |
23 Jun 2009 | INR | 11.71 | 11.71 | 10.61 | 10.61 | 10.61 | -0.55 (-4.93%) | 116 |
22 Jun 2009 | INR | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.58 (-4.94%) | 100 |
19 Jun 2009 | INR | 11.94 | 11.94 | 11.74 | 11.74 | 11.74 | +0.36 (+3.16%) | 19 |
17 Jun 2009 | INR | 11.4 | 11.4 | 11.38 | 11.38 | 11.38 | +0.5 (+4.60%) | 15 |
15 Jun 2009 | INR | 10.41 | 10.88 | 10.41 | 10.88 | 10.88 | -0.07 (-0.64%) | 602 |
12 Jun 2009 | INR | 10.52 | 11.54 | 10.52 | 10.95 | 10.95 | -0.12 (-1.08%) | 639 |
11 Jun 2009 | INR | 10.05 | 11.08 | 10.05 | 11.07 | 11.07 | +0.5 (+4.73%) | 551 |
10 Jun 2009 | INR | 10.59 | 10.59 | 9.59 | 10.57 | 10.57 | +0.47 (+4.65%) | 1,379 |
9 Jun 2009 | INR | 9.74 | 10.75 | 9.74 | 10.1 | 10.1 | -0.15 (-1.46%) | 1,838 |
8 Jun 2009 | INR | 11.14 | 11.14 | 10.1 | 10.25 | 10.25 | -0.36 (-3.39%) | 1,834 |
5 Jun 2009 | INR | 11.66 | 11.66 | 10.6 | 10.61 | 10.61 | -0.5 (-4.50%) | 2,756 |
4 Jun 2009 | INR | 11.93 | 11.93 | 10.81 | 11.11 | 11.11 | -0.26 (-2.29%) | 5,198 |
3 Jun 2009 | INR | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | +0.54 (+4.99%) | 7,938 |
2 Jun 2009 | INR | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | +0.51 (+4.94%) | 6,900 |
1 Jun 2009 | INR | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | +0.49 (+4.98%) | 2,450 |
29 May 2009 | INR | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | +0.46 (+4.91%) | 240 |
28 May 2009 | INR | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | +0.44 (+4.93%) | 76 |
27 May 2009 | INR | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | +0.42 (+4.94%) | 852 |
26 May 2009 | INR | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | +0.4 (+4.93%) | 691 |
25 May 2009 | INR | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | +0.38 (+4.92%) | 1 |