Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2009 | INR | 6.99 | 6.99 | 6.57 | 6.83 | 6.83 | -0.08 (-1.16%) | 16,278 |
6 Jul 2009 | INR | 7.01 | 7.5 | 6.91 | 6.91 | 6.91 | -0.46 (-6.24%) | 23,038 |
3 Jul 2009 | INR | 7.7 | 7.7 | 7.04 | 7.37 | 7.37 | +0.02 (+0.27%) | 17,604 |
2 Jul 2009 | INR | 7.4 | 7.5 | 7.35 | 7.35 | 7.35 | -0.53 (-6.73%) | 11,779 |
1 Jul 2009 | INR | 7.76 | 7.98 | 7.38 | 7.88 | 7.88 | +0.12 (+1.55%) | 19,809 |
30 Jun 2009 | INR | 8 | 8.34 | 7.76 | 7.76 | 7.76 | -0.44 (-5.37%) | 16,985 |
29 Jun 2009 | INR | 8.5 | 8.5 | 7.75 | 8.2 | 8.2 | +0.1 (+1.23%) | 26,864 |
26 Jun 2009 | INR | 8.2 | 8.6 | 7.8 | 8.1 | 8.1 | -0.1 (-1.22%) | 27,507 |
25 Jun 2009 | INR | 8.25 | 8.44 | 8 | 8.2 | 8.2 | +0.2 (+2.50%) | 23,278 |
24 Jun 2009 | INR | 7.99 | 8.05 | 7.4 | 8 | 8 | +0.15 (+1.91%) | 19,559 |
23 Jun 2009 | INR | 7.99 | 7.99 | 7.47 | 7.85 | 7.85 | +0.15 (+1.95%) | 16,920 |
22 Jun 2009 | INR | 8.1 | 8.11 | 7.7 | 7.7 | 7.7 | -0.1 (-1.28%) | 22,689 |
19 Jun 2009 | INR | 8.15 | 8.19 | 7.42 | 7.8 | 7.8 | -0.2 (-2.50%) | 30,651 |
18 Jun 2009 | INR | 8.45 | 8.45 | 7.7 | 8 | 8 | -0.1 (-1.23%) | 58,030 |
17 Jun 2009 | INR | 8.57 | 8.57 | 8 | 8.1 | 8.1 | +0.08 (+1.00%) | 51,226 |
16 Jun 2009 | INR | 8.02 | 8.8 | 8.02 | 8.02 | 8.02 | -0.42 (-4.98%) | 37,399 |
15 Jun 2009 | INR | 9 | 9 | 8.44 | 8.44 | 8.44 | -0.44 (-4.95%) | 43,696 |
12 Jun 2009 | INR | 9.29 | 9.29 | 8.88 | 8.88 | 8.88 | -0.46 (-4.93%) | 18,726 |
11 Jun 2009 | INR | 10 | 10 | 9.34 | 9.34 | 9.34 | -0.66 (-6.60%) | 23,929 |
10 Jun 2009 | INR | 10.26 | 10.26 | 9.8 | 10 | 10 | +0.15 (+1.52%) | 109,168 |
9 Jun 2009 | INR | 10.34 | 10.34 | 9.36 | 9.85 | 9.85 | +0.34 (+3.58%) | 96,593 |
8 Jun 2009 | INR | 10.51 | 10.51 | 9.51 | 9.51 | 9.51 | -0.5 (-5.00%) | 234,651 |
5 Jun 2009 | INR | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | +0.47 (+4.93%) | 9,564 |
4 Jun 2009 | INR | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | +0.45 (+4.95%) | 12,128 |
3 Jun 2009 | INR | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | +0.43 (+4.97%) | 5,851 |
2 Jun 2009 | INR | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | +0.41 (+4.97%) | 8,430 |
1 Jun 2009 | INR | 8.25 | 8.25 | 8.24 | 8.25 | 8.25 | +0.39 (+4.96%) | 6,048 |
29 May 2009 | INR | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | +0.37 (+4.94%) | 5,850 |
28 May 2009 | INR | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | +0.35 (+4.90%) | 4,396 |
27 May 2009 | INR | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | +0.34 (+5%) | 6,058 |