Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | INR | 10.55 | 10.64 | 10.15 | 10.19 | 10.19 | -1.08 (-9.58%) | 15,561 |
7 Jul 2009 | INR | 10.76 | 11.89 | 10.6 | 11.27 | 11.27 | -0.22 (-1.91%) | 22,481 |
6 Jul 2009 | INR | 11.6 | 12.09 | 11.45 | 11.49 | 11.49 | -0.33 (-2.79%) | 10,600 |
3 Jul 2009 | INR | 11.66 | 12.01 | 11.65 | 11.82 | 11.82 | -0.33 (-2.72%) | 8,612 |
2 Jul 2009 | INR | 12.05 | 12.75 | 11.82 | 12.15 | 12.15 | +0.39 (+3.32%) | 5,152 |
1 Jul 2009 | INR | 12.03 | 12.03 | 11.62 | 11.76 | 11.76 | -0.29 (-2.41%) | 11,845 |
30 Jun 2009 | INR | 12.25 | 12.88 | 12 | 12.05 | 12.05 | -0.25 (-2.03%) | 12,235 |
29 Jun 2009 | INR | 12.5 | 12.88 | 12.26 | 12.3 | 12.3 | -0.14 (-1.13%) | 6,007 |
26 Jun 2009 | INR | 12.75 | 12.75 | 11.62 | 12.44 | 12.44 | +0.39 (+3.24%) | 11,413 |
25 Jun 2009 | INR | 12.5 | 12.6 | 12.05 | 12.05 | 12.05 | -0.44 (-3.52%) | 8,322 |
24 Jun 2009 | INR | 11.53 | 12.55 | 11.53 | 12.49 | 12.49 | +0.52 (+4.34%) | 12,904 |
23 Jun 2009 | INR | 12 | 12.25 | 11.7 | 11.97 | 11.97 | -0.35 (-2.84%) | 8,254 |
22 Jun 2009 | INR | 12.5 | 12.67 | 12.3 | 12.32 | 12.32 | +0.12 (+0.98%) | 12,082 |
19 Jun 2009 | INR | 12.05 | 12.68 | 11.81 | 12.2 | 12.2 | -0.04 (-0.33%) | 19,770 |
18 Jun 2009 | INR | 13 | 13 | 12.24 | 12.24 | 12.24 | -0.63 (-4.90%) | 22,769 |
17 Jun 2009 | INR | 13.8 | 13.8 | 12.87 | 12.87 | 12.87 | -0.68 (-5.02%) | 16,229 |
16 Jun 2009 | INR | 12.4 | 13.55 | 12.27 | 13.55 | 13.55 | +0.64 (+4.96%) | 24,064 |
15 Jun 2009 | INR | 13.2 | 13.35 | 12.91 | 12.91 | 12.91 | -0.67 (-4.93%) | 18,888 |
12 Jun 2009 | INR | 14.15 | 14.28 | 13.58 | 13.58 | 13.58 | -0.62 (-4.37%) | 22,371 |
11 Jun 2009 | INR | 14.1 | 14.5 | 14.1 | 14.2 | 14.2 | -0.59 (-3.99%) | 21,224 |
10 Jun 2009 | INR | 15.03 | 16 | 14.65 | 14.79 | 14.79 | -0.57 (-3.71%) | 47,260 |
9 Jun 2009 | INR | 16 | 16 | 15.36 | 15.36 | 15.36 | -0.8 (-4.95%) | 19,232 |
8 Jun 2009 | INR | 17.75 | 17.85 | 16.16 | 16.16 | 16.16 | -0.84 (-4.94%) | 83,161 |
5 Jun 2009 | INR | 17.03 | 17.03 | 16.75 | 17 | 17 | +0.78 (+4.81%) | 98,249 |
4 Jun 2009 | INR | 16 | 16.22 | 15.05 | 16.22 | 16.22 | +0.77 (+4.98%) | 52,237 |
3 Jun 2009 | INR | 15.4 | 15.45 | 14.5 | 15.45 | 15.45 | +0.73 (+4.96%) | 81,549 |
2 Jun 2009 | INR | 14.5 | 14.85 | 13.53 | 14.72 | 14.72 | +0.57 (+4.03%) | 75,191 |
1 Jun 2009 | INR | 14.4 | 14.61 | 13.9 | 14.15 | 14.15 | +0.15 (+1.07%) | 50,774 |
29 May 2009 | INR | 14.25 | 14.45 | 13.81 | 14 | 14 | +0.05 (+0.36%) | 52,608 |
28 May 2009 | INR | 14.1 | 14.65 | 13.35 | 13.95 | 13.95 | -0.05 (-0.36%) | 35,139 |