Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2009 | INR | 12.03 | 12.94 | 12.03 | 12.94 | 10.352 | +0.3 (+2.37%) | 310 |
22 Jun 2009 | INR | 12.64 | 12.64 | 12.64 | 12.64 | 10.112 | -0.66 (-4.96%) | 2 |
17 Jun 2009 | INR | 13.5 | 13.5 | 12.35 | 13.3 | 10.64 | +0.34 (+2.62%) | 1,599 |
16 Jun 2009 | INR | 12.25 | 12.96 | 12.25 | 12.96 | 10.368 | +0.1 (+0.78%) | 901 |
15 Jun 2009 | INR | 12.2 | 12.86 | 12.2 | 12.86 | 10.288 | +0.37 (+2.96%) | 101 |
12 Jun 2009 | INR | 11.55 | 12.49 | 11.55 | 12.49 | 9.992 | +0.37 (+3.05%) | 120 |
11 Jun 2009 | INR | 12.23 | 12.23 | 12.12 | 12.12 | 9.696 | -0.63 (-4.94%) | 699 |
10 Jun 2009 | INR | 11.59 | 12.75 | 11.59 | 12.75 | 10.2 | +0.56 (+4.59%) | 1,652 |
9 Jun 2009 | INR | 12.18 | 12.19 | 11.32 | 12.19 | 9.752 | +0.67 (+5.82%) | 2,490 |
8 Jun 2009 | INR | 12.48 | 12.49 | 11.52 | 11.52 | 9.216 | -0.38 (-3.19%) | 3,871 |
5 Jun 2009 | INR | 11.17 | 12.3 | 11.17 | 11.9 | 9.52 | +0.2 (+1.71%) | 509 |
4 Jun 2009 | INR | 12.85 | 12.85 | 11.7 | 11.7 | 9.36 | -0.54 (-4.41%) | 4,005 |
3 Jun 2009 | INR | 11.9 | 12.24 | 11.9 | 12.24 | 9.792 | +0.54 (+4.62%) | 2,968 |
2 Jun 2009 | INR | 11.7 | 11.7 | 11 | 11.7 | 9.36 | +0.55 (+4.93%) | 4,661 |
1 Jun 2009 | INR | 11.15 | 11.15 | 11.15 | 11.15 | 8.92 | +0.53 (+4.99%) | 100 |
27 May 2009 | INR | 10.62 | 10.62 | 10.62 | 10.62 | 8.496 | -0.48 (-4.32%) | 2 |
26 May 2009 | INR | 12 | 12.07 | 11.1 | 11.1 | 8.88 | -0.4 (-3.48%) | 1,601 |
25 May 2009 | INR | 12 | 12 | 11.5 | 11.5 | 9.2 | +0.51 (+4.64%) | 201 |
22 May 2009 | INR | 10.98 | 12.11 | 10.98 | 10.99 | 8.792 | -0.56 (-4.85%) | 507 |
21 May 2009 | INR | 11 | 11.55 | 11 | 11.55 | 9.24 | +0.55 (+5.00%) | 1,669 |
20 May 2009 | INR | 11 | 11.1 | 11 | 11 | 8.8 | +0.41 (+3.87%) | 1,250 |
19 May 2009 | INR | 10.4 | 10.59 | 10.4 | 10.59 | 8.472 | +0.5 (+4.96%) | 500 |
15 May 2009 | INR | 10 | 10.09 | 10 | 10.09 | 8.072 | -0.3 (-2.89%) | 729 |
14 May 2009 | INR | 10.39 | 10.39 | 10.39 | 10.39 | 8.312 | +0.49 (+4.95%) | 5 |
13 May 2009 | INR | 9.9 | 9.9 | 9.9 | 9.9 | 7.92 | +0.45 (+4.76%) | 250 |
12 May 2009 | INR | 9.45 | 9.45 | 9.45 | 9.45 | 7.56 | +0.45 (+5%) | 2 |
7 May 2009 | INR | 9.55 | 9.55 | 9 | 9 | 7.2 | -0.1 (-1.10%) | 306 |
6 May 2009 | INR | 9.29 | 9.29 | 9 | 9.1 | 7.28 | +0.25 (+2.82%) | 23 |
4 May 2009 | INR | 8.85 | 8.85 | 8.85 | 8.85 | 7.08 | +0.42 (+4.98%) | 20 |
29 Apr 2009 | INR | 8.43 | 8.43 | 8.43 | 8.43 | 6.744 | -0.2 (-2.32%) | 3 |