Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2009 | INR | 11.86 | 11.86 | 11.85 | 11.86 | 5.93 | +0.56 (+4.96%) | 200 |
26 Jun 2009 | INR | 11.5 | 11.5 | 11.3 | 11.3 | 5.65 | -0.58 (-4.88%) | 250 |
23 Jun 2009 | INR | 11.88 | 11.88 | 11.88 | 11.88 | 5.94 | -0.62 (-4.96%) | 100 |
22 Jun 2009 | INR | 13.75 | 13.75 | 12.5 | 12.5 | 6.25 | -0.6 (-4.58%) | 1,300 |
19 Jun 2009 | INR | 13.1 | 13.1 | 13.1 | 13.1 | 6.55 | +0.6 (+4.80%) | 200 |
18 Jun 2009 | INR | 12.5 | 12.5 | 12.5 | 12.5 | 6.25 | +0.05 (+0.40%) | 700 |
17 Jun 2009 | INR | 12.48 | 12.59 | 12.45 | 12.45 | 6.225 | +0.36 (+2.98%) | 600 |
16 Jun 2009 | INR | 12.09 | 12.09 | 12.09 | 12.09 | 6.045 | +0.57 (+4.95%) | 300 |
15 Jun 2009 | INR | 10.99 | 11.52 | 10.99 | 11.52 | 5.76 | +0.52 (+4.73%) | 1,427 |
12 Jun 2009 | INR | 11.07 | 11.07 | 10.27 | 11 | 5.5 | +0.2 (+1.85%) | 3,600 |
11 Jun 2009 | INR | 11.05 | 11.05 | 10.08 | 10.8 | 5.4 | +0.21 (+1.98%) | 3,350 |
10 Jun 2009 | INR | 10 | 10.59 | 9.67 | 10.59 | 5.295 | +0.44 (+4.33%) | 3,233 |
9 Jun 2009 | INR | 10.4 | 10.4 | 10.15 | 10.15 | 5.075 | -0.47 (-4.43%) | 138 |
8 Jun 2009 | INR | 10.59 | 10.63 | 10.5 | 10.62 | 5.31 | +0.49 (+4.84%) | 2,700 |
5 Jun 2009 | INR | 9.23 | 10.13 | 9.23 | 10.13 | 5.065 | +0.48 (+4.97%) | 1,324 |
4 Jun 2009 | INR | 9.7 | 9.7 | 9.65 | 9.65 | 4.825 | -0.35 (-3.50%) | 1,210 |
3 Jun 2009 | INR | 10.74 | 10.74 | 9.82 | 10 | 5 | -0.34 (-3.29%) | 3,203 |
2 Jun 2009 | INR | 10.34 | 10.34 | 10.01 | 10.34 | 5.17 | 0.0 (0.0%) | 1,101 |
1 Jun 2009 | INR | 10.99 | 11 | 10.34 | 10.34 | 5.17 | -0.17 (-1.62%) | 1,650 |
29 May 2009 | INR | 10.5 | 10.81 | 10.5 | 10.51 | 5.255 | -0.09 (-0.85%) | 10,800 |
28 May 2009 | INR | 10.9 | 11.64 | 10.6 | 10.6 | 5.3 | -0.5 (-4.50%) | 990 |
27 May 2009 | INR | 11.15 | 11.15 | 11.1 | 11.1 | 5.55 | -0.35 (-3.06%) | 6,500 |
26 May 2009 | INR | 12.57 | 12.57 | 11.45 | 11.45 | 5.725 | -0.55 (-4.58%) | 6,552 |
25 May 2009 | INR | 11.45 | 12 | 11.45 | 12 | 6 | -0.05 (-0.41%) | 2,360 |
22 May 2009 | INR | 12.25 | 12.25 | 12 | 12.05 | 6.025 | -0.44 (-3.52%) | 734 |
21 May 2009 | INR | 12.49 | 12.49 | 12.49 | 12.49 | 6.245 | +0.59 (+4.96%) | 6,850 |
20 May 2009 | INR | 11.9 | 11.9 | 11.9 | 11.9 | 5.95 | +0.56 (+4.94%) | 5,500 |
19 May 2009 | INR | 11.34 | 11.34 | 11.34 | 11.34 | 5.67 | +0.54 (+5%) | 5,200 |
15 May 2009 | INR | 10.8 | 10.8 | 10.8 | 10.8 | 5.4 | +0.5 (+4.85%) | 5,100 |
14 May 2009 | INR | 10.29 | 10.3 | 10.29 | 10.3 | 5.15 | +0.49 (+4.99%) | 228 |