Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | INR | 7.22 | 7.79 | 7.2 | 7.45 | 74.5 | -0.12 (-1.59%) | 10,415 |
7 Jul 2009 | INR | 7.65 | 7.92 | 7.57 | 7.57 | 75.7 | -0.39 (-4.90%) | 3,303 |
6 Jul 2009 | INR | 8.08 | 8.5 | 7.96 | 7.96 | 79.6 | -0.41 (-4.90%) | 11,447 |
3 Jul 2009 | INR | 8.5 | 9.19 | 8.37 | 8.37 | 83.7 | -0.53 (-5.96%) | 11,688 |
2 Jul 2009 | INR | 9.07 | 9.07 | 8.69 | 8.9 | 89 | -0.17 (-1.87%) | 9,207 |
1 Jul 2009 | INR | 9.15 | 9.85 | 9.07 | 9.07 | 90.7 | -0.43 (-4.53%) | 4,928 |
30 Jun 2009 | INR | 10.15 | 10.3 | 9.5 | 9.5 | 95 | -0.49 (-4.90%) | 16,793 |
29 Jun 2009 | INR | 10.3 | 10.3 | 9.52 | 9.99 | 99.9 | +0.61 (+6.50%) | 7,294 |
26 Jun 2009 | INR | 8.35 | 9.38 | 8.35 | 9.38 | 93.8 | +0.85 (+9.96%) | 23,445 |
25 Jun 2009 | INR | 8 | 8.6 | 7.8 | 8.53 | 85.3 | +0.25 (+3.02%) | 23,056 |
24 Jun 2009 | INR | 8 | 8.4 | 7.8 | 8.28 | 82.8 | +0.08 (+0.98%) | 9,184 |
23 Jun 2009 | INR | 8.01 | 8.2 | 7.8 | 8.2 | 82 | +0.35 (+4.46%) | 2,129 |
22 Jun 2009 | INR | 8.06 | 8.2 | 7.85 | 7.85 | 78.5 | -0.35 (-4.27%) | 2,902 |
19 Jun 2009 | INR | 7.62 | 8.5 | 7.62 | 8.2 | 82 | +0.05 (+0.61%) | 7,833 |
18 Jun 2009 | INR | 8.05 | 8.75 | 8.05 | 8.15 | 81.5 | -0.35 (-4.12%) | 16,805 |
17 Jun 2009 | INR | 8.03 | 9.4 | 8.03 | 8.5 | 85 | -0.16 (-1.85%) | 3,466 |
16 Jun 2009 | INR | 8.85 | 8.88 | 8.61 | 8.66 | 86.6 | +0.32 (+3.84%) | 1,831 |
15 Jun 2009 | INR | 8.3 | 9.15 | 8.28 | 8.34 | 83.4 | -0.63 (-7.02%) | 9,661 |
12 Jun 2009 | INR | 8.42 | 9.5 | 8.42 | 8.97 | 89.7 | -0.31 (-3.34%) | 6,466 |
11 Jun 2009 | INR | 9.4 | 9.7 | 9.05 | 9.28 | 92.8 | -0.55 (-5.60%) | 8,912 |
10 Jun 2009 | INR | 10.38 | 10.5 | 9.33 | 9.83 | 98.3 | +0.01 (+0.10%) | 16,201 |
9 Jun 2009 | INR | 9.5 | 10.39 | 9 | 9.82 | 98.2 | +0.05 (+0.51%) | 8,175 |
8 Jun 2009 | INR | 10.02 | 10.8 | 9.66 | 9.77 | 97.7 | -0.96 (-8.95%) | 67,804 |
5 Jun 2009 | INR | 10.01 | 11.22 | 10.01 | 10.73 | 107.3 | +0.53 (+5.20%) | 32,121 |
4 Jun 2009 | INR | 9.05 | 10.2 | 8.66 | 10.2 | 102 | +0.9 (+9.68%) | 26,742 |
3 Jun 2009 | INR | 8.52 | 9.7 | 8.52 | 9.3 | 93 | +0.44 (+4.97%) | 28,333 |
2 Jun 2009 | INR | 8.95 | 9.19 | 8.52 | 8.86 | 88.6 | -0.34 (-3.70%) | 11,288 |
1 Jun 2009 | INR | 9.2 | 9.4 | 8.71 | 9.2 | 92 | -0.02 (-0.22%) | 23,135 |
29 May 2009 | INR | 9 | 9.4 | 8.75 | 9.22 | 92.2 | +0.25 (+2.79%) | 17,076 |
28 May 2009 | INR | 8.61 | 9 | 8.6 | 8.97 | 89.7 | +0.01 (+0.11%) | 10,603 |