Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2009 | INR | 9.45 | 9.9 | 8.99 | 9.88 | 9.88 | +0.43 (+4.55%) | 398 |
29 Jun 2009 | INR | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.0 (0.0%) | 3 |
26 Jun 2009 | INR | 9 | 9.5 | 8.98 | 9.45 | 9.45 | 0.0 (0.0%) | 276 |
25 Jun 2009 | INR | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | +0.45 (+5%) | 10 |
24 Jun 2009 | INR | 9 | 9.5 | 9 | 9 | 9 | -0.49 (-5.16%) | 3,182 |
23 Jun 2009 | INR | 8.76 | 9.49 | 8.76 | 9.49 | 9.49 | +0.29 (+3.15%) | 210 |
22 Jun 2009 | INR | 9.1 | 9.2 | 9.1 | 9.2 | 9.2 | -0.36 (-3.77%) | 3,066 |
19 Jun 2009 | INR | 9.8 | 9.8 | 9.32 | 9.56 | 9.56 | -0.24 (-2.45%) | 790 |
18 Jun 2009 | INR | 8.98 | 9.89 | 8.98 | 9.8 | 9.8 | +0.35 (+3.70%) | 500 |
17 Jun 2009 | INR | 9.1 | 9.49 | 8.67 | 9.45 | 9.45 | +0.35 (+3.85%) | 7,456 |
16 Jun 2009 | INR | 8.91 | 9.75 | 8.9 | 9.1 | 9.1 | -0.22 (-2.36%) | 1,422 |
15 Jun 2009 | INR | 9.8 | 9.8 | 9.32 | 9.32 | 9.32 | -0.48 (-4.90%) | 215 |
12 Jun 2009 | INR | 9.9 | 10.8 | 9.8 | 9.8 | 9.8 | -0.5 (-4.85%) | 603 |
11 Jun 2009 | INR | 9.99 | 10.3 | 9.99 | 10.3 | 10.3 | +0.46 (+4.67%) | 2,999 |
10 Jun 2009 | INR | 10 | 10.3 | 9.84 | 9.84 | 9.84 | -0.51 (-4.93%) | 1,118 |
9 Jun 2009 | INR | 10.05 | 10.43 | 10.03 | 10.35 | 10.35 | -0.2 (-1.90%) | 4,791 |
8 Jun 2009 | INR | 10.61 | 11 | 10.55 | 10.55 | 10.55 | -0.55 (-4.95%) | 4,748 |
5 Jun 2009 | INR | 11.2 | 11.2 | 10.35 | 11.1 | 11.1 | +0.45 (+4.23%) | 4,256 |
4 Jun 2009 | INR | 10.71 | 10.71 | 10.65 | 10.65 | 10.65 | -0.55 (-4.91%) | 699 |
3 Jun 2009 | INR | 10.6 | 11.2 | 10.51 | 11.2 | 11.2 | -0.3 (-2.61%) | 1,106 |
2 Jun 2009 | INR | 11.25 | 11.5 | 10.5 | 11.5 | 11.5 | +0.5 (+4.55%) | 1,453 |
1 Jun 2009 | INR | 10.8 | 11 | 10.63 | 11 | 11 | -0.15 (-1.35%) | 520 |
29 May 2009 | INR | 10.65 | 11.15 | 10.3 | 11.15 | 11.15 | +0.3 (+2.76%) | 3,666 |
28 May 2009 | INR | 10 | 10.85 | 10 | 10.85 | 10.85 | +0.41 (+3.93%) | 1,800 |
27 May 2009 | INR | 10 | 10.44 | 10 | 10.44 | 10.44 | +0.12 (+1.16%) | 510 |
26 May 2009 | INR | 10.33 | 10.33 | 10.1 | 10.32 | 10.32 | +0.48 (+4.88%) | 2,055 |
25 May 2009 | INR | 9.01 | 9.87 | 9.01 | 9.84 | 9.84 | +0.44 (+4.68%) | 3,773 |
22 May 2009 | INR | 9.05 | 9.54 | 8.69 | 9.4 | 9.4 | -0.1 (-1.05%) | 2,998 |
21 May 2009 | INR | 9 | 9.69 | 8.8 | 9.5 | 9.5 | +0.24 (+2.59%) | 17,605 |
20 May 2009 | INR | 9.28 | 9.28 | 9.26 | 9.26 | 9.26 | -0.48 (-4.93%) | 2,901 |