Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2009 | INR | 8 | 8 | 7.5 | 7.8 | 7.8 | -0.1 (-1.27%) | 19,873 |
30 Jun 2009 | INR | 8.35 | 8.5 | 7.9 | 7.9 | 7.9 | -0.65 (-7.60%) | 20,453 |
29 Jun 2009 | INR | 8.6 | 8.65 | 7.8 | 8.55 | 8.55 | +0.05 (+0.59%) | 20,032 |
26 Jun 2009 | INR | 8 | 8.6 | 8 | 8.5 | 8.5 | +0.1 (+1.19%) | 11,028 |
25 Jun 2009 | INR | 8.4 | 8.4 | 7.8 | 8.4 | 8.4 | +0.4 (+5%) | 26,559 |
24 Jun 2009 | INR | 8.2 | 8.2 | 7.45 | 8 | 8 | +0.45 (+5.96%) | 23,467 |
23 Jun 2009 | INR | 7.45 | 7.9 | 7.45 | 7.55 | 7.55 | -0.35 (-4.43%) | 12,672 |
22 Jun 2009 | INR | 7.95 | 7.95 | 7.25 | 7.9 | 7.9 | +0.35 (+4.64%) | 15,800 |
19 Jun 2009 | INR | 8 | 8 | 7.55 | 7.55 | 7.55 | -0.4 (-5.03%) | 18,886 |
18 Jun 2009 | INR | 8.7 | 8.7 | 7.95 | 7.95 | 7.95 | -0.6 (-7.02%) | 22,677 |
17 Jun 2009 | INR | 8.3 | 8.65 | 7.8 | 8.55 | 8.55 | +0.35 (+4.27%) | 60,833 |
16 Jun 2009 | INR | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | -0.4 (-4.65%) | 19,221 |
15 Jun 2009 | INR | 8.85 | 8.85 | 8.6 | 8.6 | 8.6 | -0.45 (-4.97%) | 16,710 |
12 Jun 2009 | INR | 9.5 | 9.5 | 9.05 | 9.05 | 9.05 | -0.45 (-4.74%) | 24,783 |
11 Jun 2009 | INR | 10.4 | 10.45 | 9.5 | 9.5 | 9.5 | -0.65 (-6.40%) | 18,372 |
10 Jun 2009 | INR | 10.25 | 10.25 | 9.6 | 10.15 | 10.15 | +0.15 (+1.50%) | 64,957 |
9 Jun 2009 | INR | 9.5 | 10.4 | 9.4 | 10 | 10 | +0.25 (+2.56%) | 83,282 |
8 Jun 2009 | INR | 10.8 | 10.8 | 9.75 | 9.75 | 9.75 | -0.5 (-4.88%) | 278,565 |
5 Jun 2009 | INR | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | +0.5 (+5.13%) | 17,880 |
4 Jun 2009 | INR | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | +0.5 (+5.41%) | 8,813 |
3 Jun 2009 | INR | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | +0.45 (+5.11%) | 14,987 |
2 Jun 2009 | INR | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | +0.45 (+5.39%) | 28,459 |
1 Jun 2009 | INR | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | +0.4 (+5.03%) | 12,826 |
29 May 2009 | INR | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | +0.4 (+5.30%) | 9,538 |
28 May 2009 | INR | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | +0.4 (+5.59%) | 15,352 |
27 May 2009 | INR | 7.15 | 7.15 | 7.1 | 7.15 | 7.15 | +0.35 (+5.15%) | 14,864 |
26 May 2009 | INR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | +0.35 (+5.43%) | 40,359 |
25 May 2009 | INR | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | +0.35 (+5.74%) | 6,931 |
22 May 2009 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | +0.3 (+5.17%) | 11,106 |
21 May 2009 | INR | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | +0.3 (+5.45%) | 9,585 |