Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | INR | 4.44 | 4.53 | 4.24 | 4.24 | 42.4 | -0.21 (-4.72%) | 176,021 |
7 Jul 2009 | INR | 4.5 | 4.59 | 4.41 | 4.45 | 44.5 | -0.04 (-0.89%) | 198,838 |
6 Jul 2009 | INR | 4.5 | 4.6 | 4.45 | 4.49 | 44.9 | +0.07 (+1.58%) | 292,274 |
3 Jul 2009 | INR | 4.2 | 4.42 | 4.15 | 4.42 | 44.2 | +0.22 (+5.24%) | 113,266 |
2 Jul 2009 | INR | 4.02 | 4.4 | 4.02 | 4.2 | 42 | -0.12 (-2.78%) | 236,389 |
1 Jul 2009 | INR | 4.6 | 4.75 | 4.32 | 4.32 | 43.2 | -0.23 (-5.05%) | 286,383 |
30 Jun 2009 | INR | 4.85 | 4.89 | 4.53 | 4.55 | 45.5 | -0.2 (-4.21%) | 402,564 |
29 Jun 2009 | INR | 4.75 | 4.75 | 4.68 | 4.75 | 47.5 | +0.22 (+4.86%) | 543,376 |
26 Jun 2009 | INR | 4.53 | 4.53 | 4.53 | 4.53 | 45.3 | +0.21 (+4.86%) | 92,688 |
25 Jun 2009 | INR | 4.32 | 4.32 | 4.32 | 4.32 | 43.2 | +0.2 (+4.85%) | 49,433 |
24 Jun 2009 | INR | 4.12 | 4.12 | 4.12 | 4.12 | 41.2 | +0.19 (+4.83%) | 43,723 |
23 Jun 2009 | INR | 3.93 | 3.93 | 3.93 | 3.93 | 39.3 | +0.18 (+4.80%) | 54,781 |
22 Jun 2009 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 37.5 | +0.17 (+4.75%) | 11,296 |
19 Jun 2009 | INR | 3.58 | 3.58 | 3.58 | 3.58 | 35.8 | +0.17 (+4.99%) | 30,962 |
18 Jun 2009 | INR | 3.4 | 3.41 | 3.4 | 3.41 | 34.1 | +0.16 (+4.92%) | 52,775 |
17 Jun 2009 | INR | 3.18 | 3.25 | 3.01 | 3.25 | 32.5 | +0.15 (+4.84%) | 49,016 |
16 Jun 2009 | INR | 3.19 | 3.19 | 2.95 | 3.1 | 31 | 0.0 (0.0%) | 71,206 |
15 Jun 2009 | INR | 3.2 | 3.2 | 3.05 | 3.1 | 31 | -0.11 (-3.43%) | 85,916 |
12 Jun 2009 | INR | 3.43 | 3.5 | 3.16 | 3.21 | 32.1 | -0.25 (-7.23%) | 70,224 |
11 Jun 2009 | INR | 3.65 | 3.8 | 3.35 | 3.46 | 34.6 | -0.24 (-6.49%) | 66,500 |
10 Jun 2009 | INR | 3.56 | 4.09 | 3.56 | 3.7 | 37 | -0.02 (-0.54%) | 62,588 |
9 Jun 2009 | INR | 3.82 | 3.82 | 3.53 | 3.72 | 37.2 | -0.2 (-5.10%) | 76,643 |
8 Jun 2009 | INR | 4.32 | 4.32 | 3.92 | 3.92 | 39.2 | -0.43 (-9.89%) | 57,282 |
5 Jun 2009 | INR | 4.49 | 4.5 | 4.16 | 4.35 | 43.5 | +0.03 (+0.69%) | 159,814 |
4 Jun 2009 | INR | 4.15 | 4.48 | 4.1 | 4.32 | 43.2 | +0.09 (+2.13%) | 110,103 |
3 Jun 2009 | INR | 4.57 | 4.57 | 4.05 | 4.23 | 42.3 | -0.02 (-0.47%) | 163,263 |
2 Jun 2009 | INR | 4.71 | 4.71 | 4.05 | 4.25 | 42.5 | -0.04 (-0.93%) | 132,687 |
1 Jun 2009 | INR | 4.4 | 4.6 | 4.18 | 4.29 | 42.9 | -0.06 (-1.38%) | 218,745 |
29 May 2009 | INR | 4.4 | 4.74 | 4.25 | 4.35 | 43.5 | +0.05 (+1.16%) | 159,861 |
28 May 2009 | INR | 4.05 | 4.42 | 3.9 | 4.3 | 43 | +0.24 (+5.91%) | 174,117 |