Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2009 | INR | 10.31 | 10.31 | 10.31 | 10.31 | 1.031 | -0.19 (-1.81%) | 1,222 |
6 Aug 2009 | INR | 11.03 | 11.03 | 10.5 | 10.5 | 1.05 | -0.01 (-0.10%) | 3,360 |
5 Aug 2009 | INR | 10.3 | 11 | 10.3 | 10.51 | 1.051 | -0.26 (-2.41%) | 1,100 |
4 Aug 2009 | INR | 11.86 | 11.86 | 10.77 | 10.77 | 1.077 | -0.53 (-4.69%) | 905 |
3 Aug 2009 | INR | 11.8 | 11.9 | 11.3 | 11.3 | 1.13 | -0.13 (-1.14%) | 2,800 |
31 Jul 2009 | INR | 11.43 | 11.43 | 11.43 | 11.43 | 1.143 | +0.44 (+4.00%) | 500 |
30 Jul 2009 | INR | 10 | 10.99 | 10 | 10.99 | 1.099 | +1.19 (+12.14%) | 3,535 |
29 Jul 2009 | INR | 10.4 | 10.57 | 9.8 | 9.8 | 0.98 | -0.27 (-2.68%) | 602 |
28 Jul 2009 | INR | 10.05 | 11.07 | 10.05 | 10.07 | 1.007 | -0.48 (-4.55%) | 1,010 |
27 Jul 2009 | INR | 10.55 | 10.55 | 10.55 | 10.55 | 1.055 | -0.52 (-4.70%) | 980 |
24 Jul 2009 | INR | 11.07 | 11.5 | 11.07 | 11.07 | 1.107 | -0.58 (-4.98%) | 640 |
23 Jul 2009 | INR | 12.25 | 12.7 | 11.65 | 11.65 | 1.165 | -0.61 (-4.98%) | 400 |
22 Jul 2009 | INR | 12.26 | 12.26 | 12.26 | 12.26 | 1.226 | -0.64 (-4.96%) | 100 |
21 Jul 2009 | INR | 12.9 | 12.9 | 12.9 | 12.9 | 1.29 | +0.6 (+4.88%) | 10 |
20 Jul 2009 | INR | 12.3 | 12.3 | 12.3 | 12.3 | 1.23 | +0.5 (+4.24%) | 10 |
17 Jul 2009 | INR | 11.8 | 11.8 | 11.8 | 11.8 | 1.18 | +0.5 (+4.42%) | 21 |
16 Jul 2009 | INR | 10.27 | 11.3 | 10.27 | 11.3 | 1.13 | +0.5 (+4.63%) | 851 |
15 Jul 2009 | INR | 10.8 | 10.8 | 10.8 | 10.8 | 1.08 | -0.56 (-4.93%) | 50 |
14 Jul 2009 | INR | 11.36 | 11.36 | 11.36 | 11.36 | 1.136 | -0.59 (-4.94%) | 500 |
13 Jul 2009 | INR | 11.95 | 11.95 | 11.95 | 11.95 | 1.195 | +0.53 (+4.64%) | 1 |
10 Jul 2009 | INR | 11.42 | 11.42 | 11.42 | 11.42 | 1.142 | -0.6 (-4.99%) | 50 |
9 Jul 2009 | INR | 12.02 | 12.03 | 12.02 | 12.02 | 1.202 | -0.63 (-4.98%) | 14,000 |
8 Jul 2009 | INR | 12.65 | 12.65 | 12.65 | 12.65 | 1.265 | -0.66 (-4.96%) | 800 |
7 Jul 2009 | INR | 13.31 | 13.31 | 13.31 | 13.31 | 1.331 | -0.69 (-4.93%) | 10 |
2 Jul 2009 | INR | 14 | 14 | 14 | 14 | 1.4 | +2.2 (+18.64%) | 5 |
1 Jul 2009 | INR | 11.8 | 11.8 | 11.8 | 11.8 | 1.18 | +0.55 (+4.89%) | 5 |
30 Jun 2009 | INR | 11 | 11.25 | 10.22 | 11.25 | 1.125 | +0.5 (+4.65%) | 1,010 |
29 Jun 2009 | INR | 10.75 | 10.75 | 10.75 | 10.75 | 1.075 | +0.35 (+3.37%) | 550 |
25 Jun 2009 | INR | 10.88 | 10.88 | 10.4 | 10.4 | 1.04 | 0.0 (0.0%) | 60 |
24 Jun 2009 | INR | 10.4 | 10.4 | 10.4 | 10.4 | 1.04 | +0.4 (+4%) | 335 |