Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | INR | 11.75 | 11.75 | 11.11 | 11.12 | 11.12 | -0.56 (-4.79%) | 87,257 |
7 Jul 2009 | INR | 11.4 | 12 | 11.4 | 11.68 | 11.68 | -0.2 (-1.68%) | 144,855 |
6 Jul 2009 | INR | 12.74 | 12.74 | 11.88 | 11.88 | 11.88 | -0.62 (-4.96%) | 190,108 |
3 Jul 2009 | INR | 12.8 | 13.13 | 12.5 | 12.5 | 12.5 | -0.01 (-0.08%) | 460,732 |
2 Jul 2009 | INR | 13 | 13.25 | 12.5 | 12.51 | 12.51 | -0.49 (-3.77%) | 233,159 |
1 Jul 2009 | INR | 13 | 13.32 | 12.55 | 13 | 13 | +0.16 (+1.25%) | 176,067 |
30 Jun 2009 | INR | 13.9 | 13.9 | 12.84 | 12.84 | 12.84 | -0.67 (-4.96%) | 225,051 |
29 Jun 2009 | INR | 13.7 | 13.9 | 13.5 | 13.51 | 13.51 | -0.01 (-0.07%) | 243,147 |
26 Jun 2009 | INR | 13.65 | 13.65 | 13.5 | 13.52 | 13.52 | +0.01 (+0.07%) | 87,836 |
25 Jun 2009 | INR | 13.62 | 13.98 | 13.5 | 13.51 | 13.51 | -0.05 (-0.37%) | 252,671 |
24 Jun 2009 | INR | 13.06 | 13.79 | 13.06 | 13.56 | 13.56 | +0.42 (+3.20%) | 276,191 |
23 Jun 2009 | INR | 12.86 | 13.5 | 12.86 | 13.14 | 13.14 | -0.37 (-2.74%) | 147,296 |
22 Jun 2009 | INR | 13.7 | 13.9 | 13.2 | 13.51 | 13.51 | -0.04 (-0.30%) | 267,501 |
19 Jun 2009 | INR | 14.01 | 14.45 | 13.55 | 13.55 | 13.55 | -0.71 (-4.98%) | 358,238 |
18 Jun 2009 | INR | 15 | 15.1 | 14.26 | 14.26 | 14.26 | -0.74 (-4.93%) | 273,641 |
17 Jun 2009 | INR | 15.01 | 15.4 | 15 | 15 | 15 | -0.01 (-0.07%) | 750,129 |
16 Jun 2009 | INR | 15 | 15.5 | 15 | 15.01 | 15.01 | 0.0 (0.0%) | 605,351 |
15 Jun 2009 | INR | 15 | 15.28 | 15 | 15.01 | 15.01 | -0.02 (-0.13%) | 615,703 |
12 Jun 2009 | INR | 13.97 | 15.43 | 13.97 | 15.03 | 15.03 | +0.33 (+2.24%) | 1,238,606 |
11 Jun 2009 | INR | 14.8 | 14.99 | 14.7 | 14.7 | 14.7 | -0.77 (-4.98%) | 325,772 |
10 Jun 2009 | INR | 15.47 | 16.9 | 15.47 | 15.47 | 15.47 | -0.81 (-4.98%) | 1,640,164 |
9 Jun 2009 | INR | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.85 (-4.96%) | 37,772 |
8 Jun 2009 | INR | 18.9 | 18.9 | 17.13 | 17.13 | 17.13 | -0.9 (-4.99%) | 472,842 |
5 Jun 2009 | INR | 17.65 | 18.05 | 17.22 | 18.03 | 18.03 | +0.81 (+4.70%) | 3,891,244 |
4 Jun 2009 | INR | 16.5 | 17.27 | 16.05 | 17.22 | 17.22 | +0.66 (+3.99%) | 6,249,788 |
3 Jun 2009 | INR | 16.18 | 16.56 | 16 | 16.56 | 16.56 | +0.78 (+4.94%) | 2,818,314 |
2 Jun 2009 | INR | 15.4 | 15.78 | 14.5 | 15.78 | 15.78 | +0.75 (+4.99%) | 5,684,442 |
1 Jun 2009 | INR | 14.55 | 15.1 | 14.51 | 15.03 | 15.03 | +0.54 (+3.73%) | 3,290,468 |
29 May 2009 | INR | 13.98 | 14.49 | 13.98 | 14.49 | 14.49 | +0.69 (+5%) | 3,740,239 |
28 May 2009 | INR | 13.49 | 13.83 | 13 | 13.8 | 13.8 | +0.59 (+4.47%) | 8,510,173 |