Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2009 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | +0.25 (+4.95%) | 10,000 |
24 Jul 2009 | INR | 5.1 | 5.1 | 5.05 | 5.05 | 5.05 | -0.15 (-2.88%) | 550 |
23 Jul 2009 | INR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | +0.2 (+4%) | 300 |
21 Jul 2009 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 8,302 |
20 Jul 2009 | INR | 5 | 5.06 | 5 | 5 | 5 | -0.25 (-4.76%) | 3,400 |
17 Jul 2009 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.26 (-4.72%) | 400 |
16 Jul 2009 | INR | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | +0.26 (+4.95%) | 50 |
15 Jul 2009 | INR | 5.25 | 5.25 | 4.77 | 5.25 | 5.25 | +0.25 (+5%) | 5,402 |
14 Jul 2009 | INR | 5.51 | 5.51 | 5 | 5 | 5 | -0.25 (-4.76%) | 302 |
13 Jul 2009 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.25 (+5%) | 200 |
8 Jul 2009 | INR | 5 | 5 | 5 | 5 | 5 | -0.26 (-4.94%) | 3,600 |
7 Jul 2009 | INR | 5.55 | 5.55 | 5.26 | 5.26 | 5.26 | -0.26 (-4.71%) | 2,300 |
6 Jul 2009 | INR | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.28 (-4.83%) | 500 |
2 Jul 2009 | INR | 7 | 7 | 5.8 | 5.8 | 5.8 | -0.1 (-1.69%) | 6,601 |
1 Jul 2009 | INR | 6.3 | 6.3 | 5.9 | 5.9 | 5.9 | -0.1 (-1.67%) | 5,451 |
30 Jun 2009 | INR | 6.28 | 6.28 | 6 | 6 | 6 | +0.01 (+0.17%) | 300 |
29 Jun 2009 | INR | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | +0.28 (+4.90%) | 1 |
26 Jun 2009 | INR | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.29 (-4.83%) | 200 |
25 Jun 2009 | INR | 6.34 | 6.34 | 6 | 6 | 6 | -0.04 (-0.66%) | 4,500 |
24 Jun 2009 | INR | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | +0.27 (+4.68%) | 5 |
23 Jun 2009 | INR | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | +0.27 (+4.91%) | 550 |
22 Jun 2009 | INR | 5.7 | 5.7 | 5.5 | 5.5 | 5.5 | -0.27 (-4.68%) | 2,975 |
15 Jun 2009 | INR | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.0 (0.0%) | 796 |
12 Jun 2009 | INR | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | +0.7 (+13.81%) | 5,500 |
10 Jun 2009 | INR | 5.55 | 5.55 | 5.07 | 5.07 | 5.07 | -0.26 (-4.88%) | 6,325 |
9 Jun 2009 | INR | 5.33 | 5.35 | 5.33 | 5.33 | 5.33 | -0.27 (-4.82%) | 1,900 |
8 Jun 2009 | INR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | +0.26 (+4.87%) | 5,378 |
5 Jun 2009 | INR | 4.84 | 5.34 | 4.84 | 5.34 | 5.34 | +0.25 (+4.91%) | 4,701 |
4 Jun 2009 | INR | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | +0.24 (+4.95%) | 50 |
3 Jun 2009 | INR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | +0.23 (+4.98%) | 400 |