Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2009 | INR | 13.34 | 13.34 | 12.15 | 13.1 | 13.1 | +0.34 (+2.66%) | 5,123 |
30 Jul 2009 | INR | 12 | 12.8 | 12 | 12.76 | 12.76 | +0.48 (+3.91%) | 376 |
29 Jul 2009 | INR | 12.29 | 12.29 | 12.28 | 12.28 | 12.28 | +0.48 (+4.07%) | 2 |
28 Jul 2009 | INR | 11.9 | 11.9 | 11.8 | 11.8 | 11.8 | +0.4 (+3.51%) | 208 |
27 Jul 2009 | INR | 10.5 | 11.4 | 10.5 | 11.4 | 11.4 | +0.45 (+4.11%) | 430 |
24 Jul 2009 | INR | 11 | 11.9 | 10.95 | 10.95 | 10.95 | -0.55 (-4.78%) | 100 |
23 Jul 2009 | INR | 11.45 | 11.5 | 11.45 | 11.5 | 11.5 | +0.5 (+4.55%) | 310 |
21 Jul 2009 | INR | 11 | 11 | 11 | 11 | 11 | +0.37 (+3.48%) | 5,000 |
20 Jul 2009 | INR | 10.62 | 10.63 | 10.62 | 10.63 | 10.63 | +0.23 (+2.21%) | 10 |
17 Jul 2009 | INR | 10.45 | 10.45 | 9.49 | 10.4 | 10.4 | +0.42 (+4.21%) | 423 |
16 Jul 2009 | INR | 10 | 10 | 9.31 | 9.98 | 9.98 | +0.39 (+4.07%) | 551 |
15 Jul 2009 | INR | 9.02 | 9.74 | 9.02 | 9.59 | 9.59 | +0.1 (+1.05%) | 5,601 |
14 Jul 2009 | INR | 10 | 10.3 | 9.49 | 9.49 | 9.49 | -0.49 (-4.91%) | 2,350 |
13 Jul 2009 | INR | 10 | 10 | 9.98 | 9.98 | 9.98 | -0.52 (-4.95%) | 685 |
10 Jul 2009 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | +0.5 (+5%) | 500 |
9 Jul 2009 | INR | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 189 |
7 Jul 2009 | INR | 10.3 | 10.3 | 10 | 10 | 10 | -0.5 (-4.76%) | 376 |
6 Jul 2009 | INR | 10.6 | 10.6 | 10.5 | 10.5 | 10.5 | -0.12 (-1.13%) | 440 |
3 Jul 2009 | INR | 10.52 | 11.5 | 10.52 | 10.62 | 10.62 | -0.38 (-3.45%) | 1,240 |
2 Jul 2009 | INR | 12 | 12.14 | 11 | 11 | 11 | +0.28 (+2.61%) | 2,626 |
1 Jul 2009 | INR | 10.21 | 10.72 | 10.12 | 10.72 | 10.72 | +0.51 (+5.00%) | 204 |
30 Jun 2009 | INR | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.44 (-4.13%) | 100 |
29 Jun 2009 | INR | 10.5 | 11.57 | 10.48 | 10.65 | 10.65 | -0.37 (-3.36%) | 422 |
26 Jun 2009 | INR | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | +0.52 (+4.95%) | 100 |
25 Jun 2009 | INR | 10.51 | 10.51 | 10.5 | 10.5 | 10.5 | -0.46 (-4.20%) | 150 |
24 Jun 2009 | INR | 12 | 12 | 10.96 | 10.96 | 10.96 | -0.54 (-4.70%) | 211 |
22 Jun 2009 | INR | 12.1 | 12.1 | 10.96 | 11.5 | 11.5 | -0.45 (-3.77%) | 403 |
19 Jun 2009 | INR | 10.85 | 11.95 | 10.85 | 11.95 | 11.95 | +0.53 (+4.64%) | 892 |
18 Jun 2009 | INR | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.6 (-4.99%) | 50 |
17 Jun 2009 | INR | 12.05 | 12.05 | 12.02 | 12.02 | 12.02 | -0.63 (-4.98%) | 401 |