Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2009 | INR | 8.6 | 9 | 8.6 | 8.64 | 8.64 | -0.36 (-4%) | 1,583 |
6 Jul 2009 | INR | 9.05 | 9.05 | 9 | 9 | 9 | -0.49 (-5.16%) | 3,165 |
3 Jul 2009 | INR | 9.39 | 9.49 | 8.76 | 9.49 | 9.49 | +0.45 (+4.98%) | 12,098 |
2 Jul 2009 | INR | 8.2 | 9.04 | 8.2 | 9.04 | 9.04 | +0.43 (+4.99%) | 6,491 |
1 Jul 2009 | INR | 9.24 | 9.27 | 8.44 | 8.61 | 8.61 | -0.22 (-2.49%) | 8,172 |
30 Jun 2009 | INR | 8.36 | 9.14 | 8.35 | 8.83 | 8.83 | -0.08 (-0.90%) | 8,051 |
29 Jun 2009 | INR | 8.89 | 8.91 | 8.08 | 8.91 | 8.91 | +0.41 (+4.82%) | 14,936 |
26 Jun 2009 | INR | 8 | 8.5 | 8 | 8.5 | 8.5 | +0.4 (+4.94%) | 6,767 |
25 Jun 2009 | INR | 8 | 8.17 | 7.71 | 8.1 | 8.1 | +0.31 (+3.98%) | 7,030 |
24 Jun 2009 | INR | 7.1 | 7.79 | 7.1 | 7.79 | 7.79 | +0.37 (+4.99%) | 3,785 |
23 Jun 2009 | INR | 7.55 | 7.9 | 7.42 | 7.42 | 7.42 | -0.38 (-4.87%) | 5,382 |
22 Jun 2009 | INR | 8.6 | 8.6 | 7.8 | 7.8 | 7.8 | -0.4 (-4.88%) | 3,050 |
19 Jun 2009 | INR | 7.87 | 8.2 | 7.87 | 8.2 | 8.2 | -0.07 (-0.85%) | 3,109 |
18 Jun 2009 | INR | 9.09 | 9.13 | 8.27 | 8.27 | 8.27 | -0.43 (-4.94%) | 5,571 |
17 Jun 2009 | INR | 8.8 | 9.3 | 8.7 | 8.7 | 8.7 | -0.45 (-4.92%) | 4,665 |
16 Jun 2009 | INR | 9.77 | 9.77 | 8.9 | 9.15 | 9.15 | -0.59 (-6.06%) | 7,414 |
15 Jun 2009 | INR | 9.75 | 9.75 | 9.22 | 9.74 | 9.74 | +0.03 (+0.31%) | 9,123 |
12 Jun 2009 | INR | 9.53 | 10.18 | 9.45 | 9.71 | 9.71 | -0.29 (-2.90%) | 12,421 |
11 Jun 2009 | INR | 9.5 | 10 | 9.41 | 10 | 10 | 0.0 (0.0%) | 10,359 |
10 Jun 2009 | INR | 9.86 | 10 | 9.4 | 10 | 10 | 0.0 (0.0%) | 14,723 |
9 Jun 2009 | INR | 9.34 | 10 | 9.34 | 10 | 10 | +0.17 (+1.73%) | 10,250 |
8 Jun 2009 | INR | 10.35 | 10.8 | 9.78 | 9.83 | 9.83 | -0.52 (-5.02%) | 17,012 |
5 Jun 2009 | INR | 10.8 | 10.8 | 9.93 | 10.35 | 10.35 | -0.33 (-3.09%) | 16,780 |
4 Jun 2009 | INR | 10.18 | 10.68 | 9.81 | 10.68 | 10.68 | +0.5 (+4.91%) | 39,667 |
3 Jun 2009 | INR | 10.14 | 10.18 | 9.71 | 10.18 | 10.18 | +0.48 (+4.95%) | 29,210 |
2 Jun 2009 | INR | 10.3 | 10.54 | 9.68 | 9.7 | 9.7 | -0.55 (-5.37%) | 21,362 |
1 Jun 2009 | INR | 10.3 | 10.32 | 9.6 | 10.25 | 10.25 | +0.42 (+4.27%) | 12,303 |
29 May 2009 | INR | 9.75 | 10.45 | 9.75 | 9.83 | 9.83 | -0.21 (-2.09%) | 19,201 |
28 May 2009 | INR | 11 | 11 | 9.85 | 10.04 | 10.04 | -0.36 (-3.46%) | 14,454 |
27 May 2009 | INR | 9.53 | 10.5 | 9.53 | 10.4 | 10.4 | +0.35 (+3.48%) | 31,293 |