Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2009 | INR | 11 | 11.65 | 11 | 11.16 | 11.16 | -0.58 (-4.94%) | 4,611 |
6 Aug 2009 | INR | 11.15 | 12.24 | 11.15 | 11.74 | 11.74 | +0.24 (+2.09%) | 3,057 |
5 Aug 2009 | INR | 11.1 | 12.3 | 11.1 | 11.5 | 11.5 | -0.01 (-0.09%) | 1,030 |
4 Aug 2009 | INR | 11.01 | 12 | 11.01 | 11.51 | 11.51 | -0.38 (-3.20%) | 1,550 |
3 Aug 2009 | INR | 11.3 | 11.89 | 11.01 | 11.89 | 11.89 | +0.39 (+3.39%) | 730 |
31 Jul 2009 | INR | 11 | 11.5 | 11 | 11.5 | 11.5 | +0.1 (+0.88%) | 970 |
30 Jul 2009 | INR | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | -0.29 (-2.48%) | 300 |
29 Jul 2009 | INR | 11.23 | 11.75 | 11.23 | 11.69 | 11.69 | +0.04 (+0.34%) | 512 |
28 Jul 2009 | INR | 11.99 | 11.99 | 11.12 | 11.65 | 11.65 | -0.05 (-0.43%) | 1,285 |
27 Jul 2009 | INR | 10.55 | 11.7 | 10.5 | 11.7 | 11.7 | +0.7 (+6.36%) | 2,323 |
24 Jul 2009 | INR | 11.24 | 11.24 | 11 | 11 | 11 | +0.01 (+0.09%) | 6 |
23 Jul 2009 | INR | 10.43 | 10.99 | 10.41 | 10.99 | 10.99 | -0.22 (-1.96%) | 1,600 |
22 Jul 2009 | INR | 10.7 | 11.35 | 10.7 | 11.21 | 11.21 | +0.01 (+0.09%) | 1,495 |
21 Jul 2009 | INR | 11.49 | 11.5 | 10.6 | 11.2 | 11.2 | -0.1 (-0.88%) | 380 |
20 Jul 2009 | INR | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | +1.14 (+11.22%) | 50 |
17 Jul 2009 | INR | 9.95 | 11 | 9.8 | 10.16 | 10.16 | -0.39 (-3.70%) | 3,070 |
16 Jul 2009 | INR | 12.45 | 12.45 | 10.55 | 10.55 | 10.55 | -0.95 (-8.26%) | 210 |
15 Jul 2009 | INR | 11.5 | 11.5 | 10.51 | 11.5 | 11.5 | +0.88 (+8.29%) | 450 |
14 Jul 2009 | INR | 10.6 | 10.95 | 10.6 | 10.62 | 10.62 | -1.07 (-9.15%) | 490 |
13 Jul 2009 | INR | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | +0.2 (+1.74%) | 25 |
10 Jul 2009 | INR | 11.5 | 11.5 | 10.51 | 11.49 | 11.49 | +0.39 (+3.51%) | 145 |
9 Jul 2009 | INR | 11.15 | 11.15 | 10.2 | 11.1 | 11.1 | -0.1 (-0.89%) | 160 |
8 Jul 2009 | INR | 10.65 | 11.2 | 10.6 | 11.2 | 11.2 | -0.3 (-2.61%) | 615 |
7 Jul 2009 | INR | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | -0.63 (-5.19%) | 659 |
6 Jul 2009 | INR | 12.51 | 12.51 | 12.13 | 12.13 | 12.13 | -0.63 (-4.94%) | 550 |
3 Jul 2009 | INR | 11.86 | 12.76 | 11.86 | 12.76 | 12.76 | -0.14 (-1.09%) | 1,251 |
2 Jul 2009 | INR | 12.9 | 12.9 | 11.75 | 12.9 | 12.9 | +0.55 (+4.45%) | 102 |
1 Jul 2009 | INR | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.1 (-0.80%) | 310 |
30 Jun 2009 | INR | 12 | 12.45 | 11.91 | 12.45 | 12.45 | -0.04 (-0.32%) | 1,660 |
29 Jun 2009 | INR | 11.7 | 12.49 | 11.7 | 12.49 | 12.49 | +0.19 (+1.54%) | 300 |