Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | INR | 7 | 7.2 | 6.79 | 6.87 | 6.87 | -0.13 (-1.86%) | 162,186 |
7 Jul 2009 | INR | 7.15 | 7.15 | 6.75 | 7 | 7 | 0.0 (0.0%) | 232,719 |
6 Jul 2009 | INR | 7.44 | 7.44 | 6.74 | 7 | 7 | -0.14 (-1.96%) | 102,539 |
3 Jul 2009 | INR | 7.45 | 7.45 | 6.77 | 7.14 | 7.14 | -0.01 (-0.14%) | 156,704 |
2 Jul 2009 | INR | 7.49 | 7.49 | 7 | 7.15 | 7.15 | 0.0 (0.0%) | 146,685 |
1 Jul 2009 | INR | 7.08 | 7.25 | 6.95 | 7.15 | 7.15 | -0.1 (-1.38%) | 159,491 |
30 Jun 2009 | INR | 7.5 | 7.5 | 7.06 | 7.25 | 7.25 | +0.07 (+0.97%) | 189,318 |
29 Jun 2009 | INR | 7.55 | 7.55 | 7.06 | 7.18 | 7.18 | -0.22 (-2.97%) | 170,466 |
26 Jun 2009 | INR | 7.49 | 7.49 | 7.01 | 7.4 | 7.4 | +0.25 (+3.50%) | 227,550 |
25 Jun 2009 | INR | 7.4 | 7.4 | 7.01 | 7.15 | 7.15 | +0.08 (+1.13%) | 168,300 |
24 Jun 2009 | INR | 7 | 7.56 | 6.95 | 7.07 | 7.07 | -0.14 (-1.94%) | 252,703 |
23 Jun 2009 | INR | 7.64 | 7.64 | 7 | 7.21 | 7.21 | -0.08 (-1.10%) | 64,760 |
22 Jun 2009 | INR | 7.88 | 7.88 | 7.14 | 7.29 | 7.29 | -0.22 (-2.93%) | 204,202 |
19 Jun 2009 | INR | 8.25 | 8.25 | 7.48 | 7.51 | 7.51 | -0.33 (-4.21%) | 166,209 |
18 Jun 2009 | INR | 8.66 | 8.66 | 7.84 | 7.84 | 7.84 | -0.24 (-2.97%) | 322,822 |
17 Jun 2009 | INR | 8.35 | 8.69 | 8.07 | 8.08 | 8.08 | -0.41 (-4.83%) | 307,216 |
16 Jun 2009 | INR | 8.89 | 8.89 | 8.05 | 8.49 | 8.49 | +0.02 (+0.24%) | 295,753 |
15 Jun 2009 | INR | 8.64 | 8.64 | 7.83 | 8.47 | 8.47 | +0.18 (+2.17%) | 199,590 |
12 Jun 2009 | INR | 8.14 | 8.9 | 8.14 | 8.29 | 8.29 | -0.27 (-3.15%) | 239,216 |
11 Jun 2009 | INR | 8.56 | 8.8 | 8.56 | 8.56 | 8.56 | -0.44 (-4.89%) | 74,718 |
10 Jun 2009 | INR | 9 | 9.77 | 9 | 9 | 9 | -0.47 (-4.96%) | 407,669 |
9 Jun 2009 | INR | 9.22 | 9.79 | 9.22 | 9.47 | 9.47 | -0.23 (-2.37%) | 571,997 |
8 Jun 2009 | INR | 10.4 | 10.4 | 9.7 | 9.7 | 9.7 | -0.5 (-4.90%) | 195,787 |
5 Jun 2009 | INR | 10.2 | 10.2 | 9.8 | 10.2 | 10.2 | +0.48 (+4.94%) | 1,753,800 |
4 Jun 2009 | INR | 9.25 | 9.72 | 9 | 9.72 | 9.72 | +0.46 (+4.97%) | 1,204,840 |
3 Jun 2009 | INR | 9.1 | 9.26 | 8.82 | 9.26 | 9.26 | +0.44 (+4.99%) | 559,434 |
2 Jun 2009 | INR | 8.82 | 8.82 | 8.41 | 8.82 | 8.82 | +0.42 (+5%) | 685,259 |
1 Jun 2009 | INR | 8.1 | 8.41 | 8.1 | 8.4 | 8.4 | +0.39 (+4.87%) | 623,436 |
29 May 2009 | INR | 7.79 | 8.01 | 7.63 | 8.01 | 8.01 | +0.38 (+4.98%) | 714,310 |
28 May 2009 | INR | 7.46 | 7.63 | 7.11 | 7.63 | 7.63 | +0.36 (+4.95%) | 851,872 |