Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2009 | INR | 6.5 | 6.6 | 6.3 | 6.3 | 6.3 | -0.3 (-4.55%) | 14,527 |
11 Aug 2009 | INR | 6.5 | 6.75 | 6.45 | 6.6 | 6.6 | +0.05 (+0.76%) | 22,418 |
10 Aug 2009 | INR | 7 | 7.15 | 6.55 | 6.55 | 6.55 | -0.4 (-5.76%) | 24,742 |
7 Aug 2009 | INR | 6.6 | 7 | 6.45 | 6.95 | 6.95 | +0.15 (+2.21%) | 26,167 |
6 Aug 2009 | INR | 6.9 | 7.2 | 6.65 | 6.8 | 6.8 | -0.2 (-2.86%) | 23,875 |
5 Aug 2009 | INR | 6.9 | 7.1 | 6.65 | 7 | 7 | +0.1 (+1.45%) | 17,754 |
4 Aug 2009 | INR | 7.2 | 7.2 | 6.75 | 6.9 | 6.9 | -0.1 (-1.43%) | 21,738 |
3 Aug 2009 | INR | 7.1 | 7.1 | 6.6 | 7 | 7 | -0.1 (-1.41%) | 18,395 |
31 Jul 2009 | INR | 7.35 | 7.35 | 6.85 | 7.1 | 7.1 | -0.1 (-1.39%) | 18,419 |
30 Jul 2009 | INR | 6.8 | 7.35 | 6.8 | 7.2 | 7.2 | +0.3 (+4.35%) | 16,357 |
29 Jul 2009 | INR | 7.1 | 7.4 | 6.8 | 6.9 | 6.9 | -0.4 (-5.48%) | 22,711 |
28 Jul 2009 | INR | 7.1 | 7.4 | 7.05 | 7.3 | 7.3 | +0.05 (+0.69%) | 14,777 |
27 Jul 2009 | INR | 7.05 | 7.5 | 7.05 | 7.25 | 7.25 | +0.2 (+2.84%) | 20,997 |
24 Jul 2009 | INR | 7.2 | 7.45 | 6.9 | 7.05 | 7.05 | -0.2 (-2.76%) | 24,499 |
23 Jul 2009 | INR | 7.25 | 7.25 | 6.8 | 7.25 | 7.25 | +0.2 (+2.84%) | 13,722 |
22 Jul 2009 | INR | 6.5 | 7.1 | 6.5 | 7.05 | 7.05 | +0.4 (+6.02%) | 23,463 |
21 Jul 2009 | INR | 6.85 | 7.1 | 6.55 | 6.65 | 6.65 | -0.2 (-2.92%) | 19,838 |
20 Jul 2009 | INR | 6.8 | 6.85 | 6.8 | 6.85 | 6.85 | +0.65 (+10.48%) | 15,578 |
17 Jul 2009 | INR | 6 | 6.55 | 6 | 6.2 | 6.2 | -0.05 (-0.80%) | 14,517 |
16 Jul 2009 | INR | 6.05 | 6.25 | 5.95 | 6.25 | 6.25 | +0.3 (+5.04%) | 30,607 |
15 Jul 2009 | INR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | +0.3 (+5.31%) | 4,315 |
14 Jul 2009 | INR | 5.55 | 5.9 | 5.55 | 5.65 | 5.65 | -0.15 (-2.59%) | 54,295 |
13 Jul 2009 | INR | 5.75 | 5.85 | 5.75 | 5.8 | 5.8 | -0.25 (-4.13%) | 11,886 |
10 Jul 2009 | INR | 6 | 6.4 | 5.9 | 6.05 | 6.05 | -0.15 (-2.42%) | 23,832 |
9 Jul 2009 | INR | 6.7 | 6.75 | 6.2 | 6.2 | 6.2 | -0.35 (-5.34%) | 14,406 |
8 Jul 2009 | INR | 6.7 | 6.7 | 6.4 | 6.55 | 6.55 | -0.1 (-1.50%) | 10,825 |
7 Jul 2009 | INR | 6.7 | 6.9 | 6.65 | 6.65 | 6.65 | -0.35 (-5%) | 11,891 |
6 Jul 2009 | INR | 7.2 | 7.5 | 6.75 | 7 | 7 | -0.5 (-6.67%) | 28,119 |
3 Jul 2009 | INR | 7 | 7.6 | 7 | 7.5 | 7.5 | +0.15 (+2.04%) | 27,044 |
2 Jul 2009 | INR | 7.7 | 7.9 | 7.25 | 7.35 | 7.35 | -0.45 (-5.77%) | 24,095 |