Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2009 | INR | 10.51 | 11.4 | 10.5 | 11.4 | 11.4 | +0.54 (+4.97%) | 770 |
1 Jul 2009 | INR | 10.85 | 11.23 | 10.85 | 10.86 | 10.86 | +0.51 (+4.93%) | 202 |
30 Jun 2009 | INR | 11.33 | 11.33 | 10.35 | 10.35 | 10.35 | -0.45 (-4.17%) | 1,182 |
29 Jun 2009 | INR | 11.44 | 11.44 | 10.8 | 10.8 | 10.8 | -0.12 (-1.10%) | 722 |
26 Jun 2009 | INR | 11.2 | 11.2 | 10.81 | 10.92 | 10.92 | -0.29 (-2.59%) | 652 |
25 Jun 2009 | INR | 11.74 | 11.74 | 10.75 | 11.21 | 11.21 | +0.01 (+0.09%) | 106 |
24 Jun 2009 | INR | 10.8 | 11.2 | 10.8 | 11.2 | 11.2 | +0.05 (+0.45%) | 316 |
23 Jun 2009 | INR | 10.53 | 11.15 | 10.53 | 11.15 | 11.15 | +0.34 (+3.15%) | 580 |
22 Jun 2009 | INR | 10.81 | 11.75 | 10.81 | 10.81 | 10.81 | -0.39 (-3.48%) | 855 |
19 Jun 2009 | INR | 11.97 | 11.97 | 11.2 | 11.2 | 11.2 | -0.11 (-0.97%) | 86 |
18 Jun 2009 | INR | 11.41 | 12.39 | 11.3 | 11.31 | 11.31 | -0.69 (-5.75%) | 1,201 |
17 Jun 2009 | INR | 11.82 | 12.19 | 11.8 | 12 | 12 | 0.0 (0.0%) | 1,423 |
16 Jun 2009 | INR | 11.5 | 12.14 | 11.5 | 12 | 12 | +0.5 (+4.35%) | 5,773 |
15 Jun 2009 | INR | 11.75 | 12.5 | 11.5 | 11.5 | 11.5 | -0.6 (-4.96%) | 1,822 |
12 Jun 2009 | INR | 13 | 13 | 12.06 | 12.1 | 12.1 | -0.53 (-4.20%) | 875 |
11 Jun 2009 | INR | 13.3 | 13.44 | 12.63 | 12.63 | 12.63 | -0.17 (-1.33%) | 5,827 |
10 Jun 2009 | INR | 13.98 | 13.99 | 12.74 | 12.8 | 12.8 | -0.6 (-4.48%) | 7,784 |
9 Jun 2009 | INR | 13.39 | 14.4 | 13.39 | 13.4 | 13.4 | -0.69 (-4.90%) | 7,508 |
8 Jun 2009 | INR | 14.82 | 14.82 | 14.08 | 14.09 | 14.09 | -0.73 (-4.93%) | 5,774 |
5 Jun 2009 | INR | 15.5 | 15.5 | 14.66 | 14.82 | 14.82 | +0.17 (+1.16%) | 6,651 |
4 Jun 2009 | INR | 15 | 15.25 | 14.5 | 14.65 | 14.65 | -0.6 (-3.93%) | 2,144 |
3 Jun 2009 | INR | 14.6 | 15.25 | 14.17 | 15.25 | 15.25 | +0.52 (+3.53%) | 15,759 |
2 Jun 2009 | INR | 16 | 16 | 14.71 | 14.73 | 14.73 | -0.75 (-4.84%) | 3,145 |
1 Jun 2009 | INR | 15.65 | 15.65 | 14.92 | 15.48 | 15.48 | +0.57 (+3.82%) | 10,731 |
29 May 2009 | INR | 14.91 | 14.91 | 14.87 | 14.91 | 14.91 | +0.71 (+5%) | 5,123 |
28 May 2009 | INR | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | +0.67 (+4.95%) | 3,096 |
27 May 2009 | INR | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | +0.64 (+4.97%) | 2,168 |
26 May 2009 | INR | 12.85 | 12.89 | 12.85 | 12.89 | 12.89 | +0.61 (+4.97%) | 9,448 |
25 May 2009 | INR | 12.05 | 12.28 | 12 | 12.28 | 12.28 | +0.58 (+4.96%) | 7,484 |
22 May 2009 | INR | 11.2 | 11.73 | 11.2 | 11.7 | 11.7 | +1.03 (+9.65%) | 5,328 |