Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2009 | INR | 13.2 | 13.99 | 13.17 | 13.17 | 13.17 | -0.69 (-4.98%) | 3,028 |
16 Jun 2009 | INR | 13.86 | 13.9 | 13.86 | 13.86 | 13.86 | -0.72 (-4.94%) | 855 |
15 Jun 2009 | INR | 13.85 | 15 | 13.85 | 14.58 | 14.58 | +0.03 (+0.21%) | 1,426 |
12 Jun 2009 | INR | 14.53 | 15.99 | 14.53 | 14.55 | 14.55 | -0.74 (-4.84%) | 4,779 |
11 Jun 2009 | INR | 15.29 | 16 | 15.29 | 15.29 | 15.29 | -0.26 (-1.67%) | 3,580 |
10 Jun 2009 | INR | 17.05 | 17.1 | 15.55 | 15.55 | 15.55 | -0.94 (-5.70%) | 11,386 |
9 Jun 2009 | INR | 16.2 | 16.49 | 15.08 | 16.49 | 16.49 | +0.78 (+4.96%) | 12,462 |
8 Jun 2009 | INR | 16.18 | 16.18 | 15.1 | 15.71 | 15.71 | +0.3 (+1.95%) | 16,241 |
5 Jun 2009 | INR | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | +0.73 (+4.97%) | 1,130 |
4 Jun 2009 | INR | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | +0.69 (+4.93%) | 400 |
3 Jun 2009 | INR | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | +0.66 (+4.95%) | 700 |
2 Jun 2009 | INR | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | +0.63 (+4.96%) | 2,150 |
1 Jun 2009 | INR | 12.7 | 12.7 | 12.7 | 12.7 | 12.7 | +0.6 (+4.96%) | 1,580 |
29 May 2009 | INR | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | +0.57 (+4.94%) | 2,292 |
28 May 2009 | INR | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | +0.54 (+4.91%) | 325 |
27 May 2009 | INR | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | +0.52 (+4.97%) | 1,926 |
26 May 2009 | INR | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | +0.49 (+4.91%) | 1,100 |
25 May 2009 | INR | 9.93 | 9.98 | 9.93 | 9.98 | 9.98 | +0.47 (+4.94%) | 6,690 |
22 May 2009 | INR | 9.51 | 9.51 | 9.5 | 9.51 | 9.51 | +0.45 (+4.97%) | 5,250 |
21 May 2009 | INR | 9.05 | 9.06 | 9.05 | 9.06 | 9.06 | +0.43 (+4.98%) | 3,785 |
20 May 2009 | INR | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | +0.41 (+4.99%) | 2,144 |
19 May 2009 | INR | 8 | 8.22 | 8 | 8.22 | 8.22 | -0.03 (-0.36%) | 1,510 |
15 May 2009 | INR | 8.53 | 8.53 | 7.8 | 8.25 | 8.25 | +0.12 (+1.48%) | 4,551 |
14 May 2009 | INR | 8.4 | 8.5 | 8.13 | 8.13 | 8.13 | -0.42 (-4.91%) | 1,105 |
13 May 2009 | INR | 8.54 | 8.55 | 8.54 | 8.55 | 8.55 | 0.0 (0.0%) | 2,200 |
12 May 2009 | INR | 8 | 8.65 | 8 | 8.55 | 8.55 | +0.3 (+3.64%) | 6,700 |
11 May 2009 | INR | 8.88 | 8.88 | 8.21 | 8.25 | 8.25 | -0.35 (-4.07%) | 2,245 |
8 May 2009 | INR | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | +0.05 (+0.58%) | 1,000 |
7 May 2009 | INR | 8 | 8.57 | 8 | 8.55 | 8.55 | +0.25 (+3.01%) | 4,457 |
6 May 2009 | INR | 8 | 8.3 | 8 | 8.3 | 8.3 | -0.1 (-1.19%) | 60 |