Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2009 | INR | 9.26 | 9.26 | 8.7 | 9.26 | 9.26 | +0.43 (+4.87%) | 3,553 |
16 Jul 2009 | INR | 8.4 | 8.83 | 8.4 | 8.83 | 8.83 | +0.08 (+0.91%) | 700 |
15 Jul 2009 | INR | 8.5 | 8.75 | 8.45 | 8.75 | 8.75 | +0.4 (+4.79%) | 8,699 |
14 Jul 2009 | INR | 7.61 | 8.35 | 7.61 | 8.35 | 8.35 | -0.15 (-1.76%) | 10,154 |
13 Jul 2009 | INR | 8.7 | 8.7 | 7.94 | 8.5 | 8.5 | +0.15 (+1.80%) | 16,912 |
10 Jul 2009 | INR | 8 | 8.37 | 8 | 8.35 | 8.35 | +0.37 (+4.64%) | 28,808 |
9 Jul 2009 | INR | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | +0.38 (+5%) | 1 |
8 Jul 2009 | INR | 7.6 | 7.85 | 7.6 | 7.6 | 7.6 | -0.39 (-4.88%) | 11,598 |
7 Jul 2009 | INR | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.46 (-5.44%) | 2,100 |
6 Jul 2009 | INR | 9.16 | 9.16 | 8.3 | 8.45 | 8.45 | -0.29 (-3.32%) | 6,313 |
3 Jul 2009 | INR | 8.82 | 8.82 | 8.3 | 8.74 | 8.74 | +0.34 (+4.05%) | 29,007 |
2 Jul 2009 | INR | 7 | 9.6 | 7 | 8.4 | 8.4 | +0.4 (+5%) | 11,495 |
1 Jul 2009 | INR | 8.5 | 8.5 | 8 | 8 | 8 | -0.4 (-4.76%) | 500 |
30 Jun 2009 | INR | 8.87 | 8.87 | 8.05 | 8.4 | 8.4 | -0.05 (-0.59%) | 7,013 |
29 Jun 2009 | INR | 8.48 | 8.48 | 7.68 | 8.45 | 8.45 | +0.37 (+4.58%) | 15,331 |
26 Jun 2009 | INR | 8.45 | 8.68 | 8.08 | 8.08 | 8.08 | -0.42 (-4.94%) | 3,826 |
25 Jun 2009 | INR | 8.14 | 8.7 | 8.06 | 8.5 | 8.5 | +0.02 (+0.24%) | 4,312 |
24 Jun 2009 | INR | 8.47 | 8.48 | 8.39 | 8.48 | 8.48 | +0.4 (+4.95%) | 3,690 |
23 Jun 2009 | INR | 8.08 | 8.08 | 7.5 | 8.08 | 8.08 | -0.37 (-4.38%) | 47,812 |
22 Jun 2009 | INR | 8.48 | 8.48 | 7.7 | 8.45 | 8.45 | +0.32 (+3.94%) | 11,703 |
19 Jun 2009 | INR | 8.13 | 8.13 | 7.37 | 8.13 | 8.13 | +0.38 (+4.90%) | 9,725 |
18 Jun 2009 | INR | 7.78 | 7.78 | 7.05 | 7.75 | 7.75 | +0.34 (+4.59%) | 1,774 |
17 Jun 2009 | INR | 7.41 | 7.41 | 6.71 | 7.41 | 7.41 | +0.35 (+4.96%) | 32,879 |
16 Jun 2009 | INR | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | +0.33 (+4.90%) | 200 |
15 Jun 2009 | INR | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | +0.32 (+4.99%) | 2,430 |
12 Jun 2009 | INR | 6.42 | 6.42 | 6 | 6.41 | 6.41 | +0.29 (+4.74%) | 4,000 |
11 Jun 2009 | INR | 6.14 | 6.14 | 5.7 | 6.12 | 6.12 | +0.27 (+4.62%) | 13,596 |
10 Jun 2009 | INR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | +0.02 (+0.34%) | 11 |
9 Jun 2009 | INR | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | +0.27 (+4.86%) | 1,800 |
8 Jun 2009 | INR | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | +0.26 (+4.91%) | 2,084 |