Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2009 | INR | 7 | 7 | 6.35 | 6.35 | 6.35 | -0.5 (-7.30%) | 1,061 |
7 Aug 2009 | INR | 7.05 | 7.37 | 6.85 | 6.85 | 6.85 | -0.6 (-8.05%) | 2,193 |
6 Aug 2009 | INR | 7.2 | 7.5 | 7.2 | 7.45 | 7.45 | -0.04 (-0.53%) | 3,721 |
5 Aug 2009 | INR | 7.49 | 7.5 | 7.2 | 7.49 | 7.49 | +0.29 (+4.03%) | 936 |
4 Aug 2009 | INR | 7.5 | 7.5 | 7.01 | 7.2 | 7.2 | -0.19 (-2.57%) | 1,681 |
3 Aug 2009 | INR | 6.84 | 7.8 | 6.84 | 7.39 | 7.39 | +0.32 (+4.53%) | 2,780 |
31 Jul 2009 | INR | 7 | 7.5 | 7 | 7.07 | 7.07 | -0.53 (-6.97%) | 2,364 |
30 Jul 2009 | INR | 7.65 | 7.65 | 7.6 | 7.6 | 7.6 | +0.01 (+0.13%) | 500 |
29 Jul 2009 | INR | 8.01 | 8.24 | 7.51 | 7.59 | 7.59 | -0.9 (-10.60%) | 4,040 |
28 Jul 2009 | INR | 8 | 8.64 | 8 | 8.49 | 8.49 | +0.01 (+0.12%) | 2,201 |
27 Jul 2009 | INR | 8.82 | 9.04 | 8.25 | 8.48 | 8.48 | +0.26 (+3.16%) | 8,865 |
24 Jul 2009 | INR | 7.6 | 8.22 | 7.21 | 8.22 | 8.22 | +0.74 (+9.89%) | 3,658 |
23 Jul 2009 | INR | 7.7 | 7.7 | 7.05 | 7.48 | 7.48 | -0.01 (-0.13%) | 2,717 |
22 Jul 2009 | INR | 7 | 7.5 | 7 | 7.49 | 7.49 | +0.28 (+3.88%) | 2,836 |
21 Jul 2009 | INR | 7 | 7.74 | 7 | 7.21 | 7.21 | +0.09 (+1.26%) | 1,474 |
20 Jul 2009 | INR | 7.55 | 8.24 | 7.03 | 7.12 | 7.12 | -0.43 (-5.70%) | 3,807 |
17 Jul 2009 | INR | 7.03 | 7.72 | 7.03 | 7.55 | 7.55 | +0.52 (+7.40%) | 3,894 |
16 Jul 2009 | INR | 7 | 7.79 | 6.78 | 7.03 | 7.03 | -0.41 (-5.51%) | 537 |
15 Jul 2009 | INR | 6.76 | 7.46 | 6.75 | 7.44 | 7.44 | -0.04 (-0.53%) | 637 |
14 Jul 2009 | INR | 6.37 | 7.48 | 6.37 | 7.48 | 7.48 | +0.58 (+8.41%) | 1,124 |
13 Jul 2009 | INR | 6.6 | 6.9 | 6.59 | 6.9 | 6.9 | -0.35 (-4.83%) | 1,018 |
10 Jul 2009 | INR | 8 | 8.45 | 7.25 | 7.25 | 7.25 | -0.71 (-8.92%) | 2,049 |
9 Jul 2009 | INR | 7.2 | 7.96 | 7.18 | 7.96 | 7.96 | -0.01 (-0.13%) | 1,575 |
8 Jul 2009 | INR | 8 | 8.45 | 7.94 | 7.97 | 7.97 | -0.77 (-8.81%) | 1,920 |
7 Jul 2009 | INR | 8.15 | 8.74 | 7.95 | 8.74 | 8.74 | +0.14 (+1.63%) | 2,060 |
6 Jul 2009 | INR | 9.24 | 9.24 | 8.37 | 8.6 | 8.6 | -0.2 (-2.27%) | 6,914 |
3 Jul 2009 | INR | 8.12 | 8.9 | 8.12 | 8.8 | 8.8 | +0.05 (+0.57%) | 4,344 |
2 Jul 2009 | INR | 8.36 | 8.8 | 8.35 | 8.75 | 8.75 | +0.07 (+0.81%) | 2,214 |
1 Jul 2009 | INR | 9 | 9 | 8.68 | 8.68 | 8.68 | -0.45 (-4.93%) | 1,966 |
30 Jun 2009 | INR | 8.5 | 9.13 | 8.5 | 9.13 | 9.13 | +0.28 (+3.16%) | 4,806 |