Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2009 | INR | 7.8 | 7.81 | 7.8 | 7.81 | 7.81 | -0.53 (-6.35%) | 1,285 |
2 Jul 2009 | INR | 8.1 | 8.34 | 7.5 | 8.34 | 8.34 | +0.34 (+4.25%) | 5,742 |
1 Jul 2009 | INR | 8.11 | 8.15 | 8 | 8 | 8 | -0.5 (-5.88%) | 4,155 |
30 Jun 2009 | INR | 8.75 | 8.75 | 8.08 | 8.5 | 8.5 | 0.0 (0.0%) | 4,050 |
29 Jun 2009 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | +0.05 (+0.59%) | 50 |
26 Jun 2009 | INR | 9.15 | 9.15 | 8.45 | 8.45 | 8.45 | -0.27 (-3.10%) | 600 |
25 Jun 2009 | INR | 8.85 | 8.85 | 8.72 | 8.72 | 8.72 | +0.12 (+1.40%) | 200 |
24 Jun 2009 | INR | 9 | 9 | 8.58 | 8.6 | 8.6 | -0.65 (-7.03%) | 750 |
23 Jun 2009 | INR | 9 | 9.25 | 8.75 | 9.25 | 9.25 | +0.25 (+2.78%) | 1,726 |
22 Jun 2009 | INR | 9 | 9 | 9 | 9 | 9 | +0.01 (+0.11%) | 500 |
19 Jun 2009 | INR | 8.97 | 8.99 | 8.95 | 8.99 | 8.99 | +0.39 (+4.53%) | 1,000 |
18 Jun 2009 | INR | 8.61 | 9 | 8.6 | 8.6 | 8.6 | -0.4 (-4.44%) | 2,625 |
16 Jun 2009 | INR | 8.51 | 9.24 | 8.45 | 9 | 9 | +0.11 (+1.24%) | 7,030 |
15 Jun 2009 | INR | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.46 (-4.92%) | 99 |
12 Jun 2009 | INR | 9.41 | 9.41 | 9.35 | 9.35 | 9.35 | -0.49 (-4.98%) | 2,898 |
11 Jun 2009 | INR | 10.1 | 10.1 | 9.84 | 9.84 | 9.84 | -0.19 (-1.89%) | 600 |
10 Jun 2009 | INR | 11.07 | 11.07 | 10.03 | 10.03 | 10.03 | -0.52 (-4.93%) | 2,825 |
9 Jun 2009 | INR | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.55 (-4.95%) | 1,139 |
8 Jun 2009 | INR | 11.2 | 11.2 | 10.33 | 11.1 | 11.1 | +0.43 (+4.03%) | 18,333 |
5 Jun 2009 | INR | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | +0.52 (+5.12%) | 2,780 |
4 Jun 2009 | INR | 10.15 | 10.18 | 9.22 | 10.15 | 10.15 | +0.45 (+4.64%) | 31,299 |
3 Jun 2009 | INR | 9.5 | 9.7 | 9.5 | 9.7 | 9.7 | +0.46 (+4.98%) | 3,325 |
2 Jun 2009 | INR | 9.4 | 9.85 | 9.24 | 9.24 | 9.24 | -0.51 (-5.23%) | 4,936 |
1 Jun 2009 | INR | 9.2 | 9.75 | 9.2 | 9.75 | 9.75 | +0.45 (+4.84%) | 3,651 |
29 May 2009 | INR | 9.35 | 9.42 | 9.3 | 9.3 | 9.3 | +0.3 (+3.33%) | 1,936 |
28 May 2009 | INR | 9.3 | 9.3 | 8.9 | 9 | 9 | +0.25 (+2.86%) | 3,061 |
27 May 2009 | INR | 8.94 | 8.97 | 8.5 | 8.75 | 8.75 | +0.2 (+2.34%) | 5,825 |
26 May 2009 | INR | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | +0.4 (+4.91%) | 9,407 |
25 May 2009 | INR | 8.1 | 8.15 | 8.1 | 8.15 | 8.15 | +0.38 (+4.89%) | 800 |
22 May 2009 | INR | 7.75 | 7.77 | 7.45 | 7.77 | 7.77 | +0.37 (+5%) | 2,119 |