Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2009 | INR | 7.6 | 7.6 | 7.55 | 7.55 | 7.55 | -0.33 (-4.19%) | 3,415 |
1 Sep 2009 | INR | 8.49 | 8.49 | 7.88 | 7.88 | 7.88 | -0.41 (-4.95%) | 725 |
31 Aug 2009 | INR | 7.55 | 8.29 | 7.53 | 8.29 | 8.29 | +0.37 (+4.67%) | 3,808 |
28 Aug 2009 | INR | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | +0.37 (+4.90%) | 1,789 |
27 Aug 2009 | INR | 8.09 | 8.09 | 7.55 | 7.55 | 7.55 | -0.16 (-2.08%) | 2,422 |
26 Aug 2009 | INR | 6.99 | 7.71 | 6.99 | 7.71 | 7.71 | +0.36 (+4.90%) | 200 |
24 Aug 2009 | INR | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.37 (-4.79%) | 50 |
21 Aug 2009 | INR | 8.51 | 8.51 | 7.72 | 7.72 | 7.72 | -0.39 (-4.81%) | 200 |
19 Aug 2009 | INR | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.39 (-4.59%) | 50 |
18 Aug 2009 | INR | 8.36 | 9 | 8.36 | 8.5 | 8.5 | -0.29 (-3.30%) | 30,551 |
14 Aug 2009 | INR | 8.79 | 8.79 | 8.01 | 8.79 | 8.79 | +0.41 (+4.89%) | 101 |
13 Aug 2009 | INR | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.44 (-4.99%) | 250 |
11 Aug 2009 | INR | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | +0.42 (+5%) | 5,000 |
10 Aug 2009 | INR | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | +0.4 (+5%) | 100 |
6 Aug 2009 | INR | 8 | 8 | 8 | 8 | 8 | -0.1 (-1.23%) | 200 |
5 Aug 2009 | INR | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | +0.23 (+2.92%) | 800 |
4 Aug 2009 | INR | 7.25 | 7.87 | 7.25 | 7.87 | 7.87 | +0.37 (+4.93%) | 650 |
31 Jul 2009 | INR | 8.1 | 8.1 | 7.5 | 7.5 | 7.5 | -0.28 (-3.60%) | 1,600 |
30 Jul 2009 | INR | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.42 (-5.12%) | 100 |
28 Jul 2009 | INR | 8.1 | 8.2 | 8.1 | 8.2 | 8.2 | +0.2 (+2.50%) | 999 |
24 Jul 2009 | INR | 7.7 | 8 | 7.3 | 8 | 8 | +0.35 (+4.58%) | 875 |
23 Jul 2009 | INR | 7.65 | 8.04 | 7.65 | 7.65 | 7.65 | -0.39 (-4.85%) | 500 |
22 Jul 2009 | INR | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.42 (-4.96%) | 350 |
21 Jul 2009 | INR | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.44 (-4.94%) | 50 |
20 Jul 2009 | INR | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | -0.4 (-4.30%) | 100 |
17 Jul 2009 | INR | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | -0.48 (-4.91%) | 200 |
15 Jul 2009 | INR | 10 | 10 | 9.78 | 9.78 | 9.78 | -0.51 (-4.96%) | 40,025 |
13 Jul 2009 | INR | 11.01 | 11.01 | 10.29 | 10.29 | 10.29 | -0.2 (-1.91%) | 2 |
8 Jul 2009 | INR | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.01 (-0.10%) | 1 |
3 Jul 2009 | INR | 10.9 | 10.9 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 301 |