Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2009 | INR | 5.4 | 5.85 | 5.4 | 5.4 | 5.4 | +0.2 (+3.85%) | 2,400 |
15 Jul 2009 | INR | 5.2 | 5.55 | 5.2 | 5.2 | 5.2 | +0.2 (+4%) | 6,600 |
14 Jul 2009 | INR | 5 | 5.3 | 5 | 5 | 5 | 0.0 (0.0%) | 15,100 |
13 Jul 2009 | INR | 5 | 5.4 | 5 | 5 | 5 | -0.25 (-4.76%) | 6,400 |
10 Jul 2009 | INR | 5.25 | 5.65 | 5.2 | 5.25 | 5.25 | -0.2 (-3.67%) | 10,297 |
9 Jul 2009 | INR | 5.45 | 5.65 | 5.45 | 5.45 | 5.45 | -0.25 (-4.39%) | 3,700 |
8 Jul 2009 | INR | 5.8 | 5.8 | 5.7 | 5.7 | 5.7 | +0.2 (+3.64%) | 1,400 |
7 Jul 2009 | INR | 5.9 | 6.05 | 5.5 | 5.5 | 5.5 | -0.25 (-4.35%) | 4,500 |
6 Jul 2009 | INR | 6.2 | 6.3 | 5.7 | 5.75 | 5.75 | -0.35 (-5.74%) | 18,057 |
3 Jul 2009 | INR | 6 | 6.1 | 5.7 | 6.1 | 6.1 | +0.3 (+5.17%) | 14,087 |
2 Jul 2009 | INR | 5.85 | 6.15 | 5.8 | 5.8 | 5.8 | +0.05 (+0.87%) | 8,500 |
1 Jul 2009 | INR | 6.2 | 6.2 | 5.75 | 5.75 | 5.75 | -0.1 (-1.71%) | 4,300 |
30 Jun 2009 | INR | 6.3 | 6.3 | 5.85 | 5.85 | 5.85 | +0.1 (+1.74%) | 1,500 |
29 Jun 2009 | INR | 6.3 | 6.3 | 5.75 | 5.75 | 5.75 | -0.25 (-4.17%) | 5,000 |
26 Jun 2009 | INR | 6.3 | 6.3 | 6 | 6 | 6 | 0.0 (0.0%) | 13,900 |
25 Jun 2009 | INR | 6 | 6.25 | 6 | 6 | 6 | +0.35 (+6.19%) | 3,900 |
24 Jun 2009 | INR | 6.05 | 6.05 | 5.65 | 5.65 | 5.65 | -0.05 (-0.88%) | 14,700 |
23 Jun 2009 | INR | 5.75 | 6.2 | 5.7 | 5.7 | 5.7 | -0.3 (-5%) | 2,600 |
22 Jun 2009 | INR | 6 | 6.35 | 6 | 6 | 6 | -0.15 (-2.44%) | 6,500 |
19 Jun 2009 | INR | 6 | 6.15 | 6 | 6.15 | 6.15 | -0.1 (-1.60%) | 6,600 |
18 Jun 2009 | INR | 6.2 | 6.25 | 6.2 | 6.25 | 6.25 | -0.15 (-2.34%) | 3,350 |
17 Jun 2009 | INR | 6.75 | 6.8 | 6.4 | 6.4 | 6.4 | +0.05 (+0.79%) | 5,900 |
16 Jun 2009 | INR | 6.65 | 6.9 | 6.35 | 6.35 | 6.35 | -0.3 (-4.51%) | 16,300 |
15 Jun 2009 | INR | 7.1 | 7.1 | 6.65 | 6.65 | 6.65 | -0.35 (-5%) | 7,900 |
12 Jun 2009 | INR | 7.65 | 7.65 | 7 | 7 | 7 | -0.35 (-4.76%) | 4,100 |
11 Jun 2009 | INR | 7.7 | 7.7 | 7.35 | 7.35 | 7.35 | -0.35 (-4.55%) | 3,600 |
10 Jun 2009 | INR | 6.95 | 7.7 | 6.95 | 7.7 | 7.7 | +0.4 (+5.48%) | 26,410 |
9 Jun 2009 | INR | 7.55 | 7.55 | 7.25 | 7.3 | 7.3 | -0.3 (-3.95%) | 15,744 |
8 Jun 2009 | INR | 7.65 | 7.65 | 7.6 | 7.6 | 7.6 | -0.1 (-1.30%) | 1,100 |
5 Jun 2009 | INR | 8.05 | 8.05 | 7.5 | 7.7 | 7.7 | +0.05 (+0.65%) | 15,755 |