Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2009 | INR | 7.83 | 7.83 | 7.4 | 7.55 | 6.8636 | +0.07 (+0.94%) | 4,602 |
3 Jul 2009 | INR | 6.92 | 7.5 | 6.92 | 7.48 | 6.8 | +0.33 (+4.62%) | 12,163 |
1 Jul 2009 | INR | 7.15 | 7.5 | 7.15 | 7.15 | 6.5 | -0.31 (-4.16%) | 8,601 |
30 Jun 2009 | INR | 7.13 | 7.7 | 7.13 | 7.46 | 6.7818 | +0.08 (+1.08%) | 1,380 |
29 Jun 2009 | INR | 7.72 | 7.72 | 7.35 | 7.38 | 6.7091 | -0.22 (-2.89%) | 6,816 |
26 Jun 2009 | INR | 7.41 | 7.7 | 7.13 | 7.6 | 6.9091 | +0.13 (+1.74%) | 14,454 |
25 Jun 2009 | INR | 7.85 | 7.85 | 7.47 | 7.47 | 6.7909 | -0.03 (-0.40%) | 4,627 |
24 Jun 2009 | INR | 7.9 | 7.9 | 7.42 | 7.5 | 6.8182 | -0.03 (-0.40%) | 2,750 |
23 Jun 2009 | INR | 7.6 | 7.95 | 7.52 | 7.53 | 6.8455 | -0.42 (-5.28%) | 2,843 |
22 Jun 2009 | INR | 7.34 | 7.98 | 7.23 | 7.95 | 7.2273 | +0.35 (+4.61%) | 28,646 |
19 Jun 2009 | INR | 7.7 | 7.7 | 7.6 | 7.6 | 6.9091 | -0.3 (-3.80%) | 700 |
18 Jun 2009 | INR | 7.86 | 7.94 | 7.86 | 7.9 | 7.1818 | -0.35 (-4.24%) | 2,906 |
17 Jun 2009 | INR | 8.69 | 8.69 | 8.25 | 8.25 | 7.5 | -0.14 (-1.67%) | 700 |
16 Jun 2009 | INR | 8 | 8.39 | 7.8 | 8.39 | 7.6273 | +0.39 (+4.88%) | 3,485 |
15 Jun 2009 | INR | 8.43 | 8.49 | 8 | 8 | 7.2727 | -0.4 (-4.76%) | 4,750 |
12 Jun 2009 | INR | 8.2 | 8.4 | 8 | 8.4 | 7.6364 | +0.17 (+2.07%) | 2,390 |
11 Jun 2009 | INR | 8.24 | 8.5 | 8.23 | 8.23 | 7.4818 | -0.4 (-4.63%) | 5,771 |
10 Jun 2009 | INR | 9 | 9 | 8.63 | 8.63 | 7.8455 | -0.47 (-5.16%) | 2,800 |
9 Jun 2009 | INR | 8.84 | 9.1 | 8.41 | 9.1 | 8.2727 | +0.35 (+4%) | 19,307 |
8 Jun 2009 | INR | 8.82 | 8.82 | 8.4 | 8.75 | 7.9545 | +0.38 (+4.54%) | 22,919 |
5 Jun 2009 | INR | 8.96 | 8.96 | 8.25 | 8.37 | 7.6091 | -0.05 (-0.59%) | 28,500 |
4 Jun 2009 | INR | 8.6 | 8.84 | 8.16 | 8.42 | 7.6545 | -0.13 (-1.52%) | 17,656 |
3 Jun 2009 | INR | 8.75 | 8.95 | 8.55 | 8.55 | 7.7727 | -0.14 (-1.61%) | 4,550 |
2 Jun 2009 | INR | 8.71 | 9.14 | 8.69 | 8.69 | 7.9 | -0.45 (-4.92%) | 8,408 |
1 Jun 2009 | INR | 8.74 | 9.29 | 8.73 | 9.14 | 8.3091 | +0.14 (+1.56%) | 7,448 |
29 May 2009 | INR | 9.15 | 9.15 | 8.86 | 9 | 8.1818 | -0.1 (-1.10%) | 3,942 |
28 May 2009 | INR | 9.3 | 9.67 | 9.1 | 9.1 | 8.2727 | -0.1 (-1.09%) | 7,470 |
27 May 2009 | INR | 9.25 | 9.45 | 8.65 | 9.2 | 8.3636 | -0.24 (-2.54%) | 4,709 |
26 May 2009 | INR | 9.75 | 10.05 | 9.05 | 9.44 | 8.5818 | -0.21 (-2.18%) | 10,897 |
25 May 2009 | INR | 9.8 | 9.8 | 8.78 | 9.65 | 8.7727 | +0.4 (+4.32%) | 12,100 |