Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2009 | INR | 7.95 | 8 | 7.45 | 7.9 | 7.9 | +0.05 (+0.64%) | 47,759 |
24 Jul 2009 | INR | 7.8 | 7.9 | 7.35 | 7.85 | 7.85 | +0.15 (+1.95%) | 18,863 |
23 Jul 2009 | INR | 8.3 | 8.3 | 7.55 | 7.7 | 7.7 | -0.15 (-1.91%) | 57,203 |
22 Jul 2009 | INR | 7.95 | 8 | 7.7 | 7.85 | 7.85 | +0.25 (+3.29%) | 61,105 |
21 Jul 2009 | INR | 7.55 | 7.6 | 7.2 | 7.6 | 7.6 | +0.4 (+5.56%) | 73,787 |
20 Jul 2009 | INR | 6.9 | 7.2 | 6.9 | 7.2 | 7.2 | +0.3 (+4.35%) | 11,925 |
17 Jul 2009 | INR | 6.8 | 7.2 | 6.8 | 6.9 | 6.9 | +0.1 (+1.47%) | 32,818 |
16 Jul 2009 | INR | 6.95 | 7.2 | 6.75 | 6.8 | 6.8 | -0.15 (-2.16%) | 14,082 |
15 Jul 2009 | INR | 6.45 | 6.95 | 6.45 | 6.95 | 6.95 | +0.35 (+5.30%) | 11,248 |
14 Jul 2009 | INR | 6.35 | 6.7 | 6.35 | 6.6 | 6.6 | +0.25 (+3.94%) | 14,471 |
13 Jul 2009 | INR | 6.35 | 6.6 | 6.35 | 6.35 | 6.35 | -0.3 (-4.51%) | 19,083 |
10 Jul 2009 | INR | 7 | 7.05 | 6.65 | 6.65 | 6.65 | -0.35 (-5%) | 20,315 |
9 Jul 2009 | INR | 6.85 | 7.1 | 6.85 | 7 | 7 | -0.25 (-3.45%) | 23,872 |
8 Jul 2009 | INR | 7.55 | 7.55 | 7.15 | 7.25 | 7.25 | -0.1 (-1.36%) | 19,360 |
7 Jul 2009 | INR | 8 | 8 | 7.25 | 7.35 | 7.35 | -0.3 (-3.92%) | 22,013 |
6 Jul 2009 | INR | 8 | 8.2 | 7.6 | 7.65 | 7.65 | -0.05 (-0.65%) | 26,592 |
3 Jul 2009 | INR | 8 | 8.15 | 7.7 | 7.7 | 7.7 | -0.4 (-4.94%) | 31,165 |
2 Jul 2009 | INR | 8.25 | 8.3 | 8.1 | 8.1 | 8.1 | -0.5 (-5.81%) | 9,073 |
1 Jul 2009 | INR | 8.6 | 8.6 | 8.2 | 8.6 | 8.6 | +0.1 (+1.18%) | 22,283 |
30 Jun 2009 | INR | 8.6 | 9.15 | 8.3 | 8.5 | 8.5 | -0.1 (-1.16%) | 39,379 |
29 Jun 2009 | INR | 8.85 | 8.9 | 8.6 | 8.6 | 8.6 | +0.15 (+1.78%) | 48,638 |
26 Jun 2009 | INR | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | +0.4 (+4.97%) | 23,827 |
25 Jun 2009 | INR | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | +0.35 (+4.55%) | 34,148 |
24 Jun 2009 | INR | 7.45 | 7.7 | 7.45 | 7.7 | 7.7 | +0.4 (+5.48%) | 36,453 |
23 Jun 2009 | INR | 7.15 | 7.55 | 6.9 | 7.3 | 7.3 | 0.0 (0.0%) | 36,269 |
22 Jun 2009 | INR | 7.55 | 7.55 | 7 | 7.3 | 7.3 | +0.05 (+0.69%) | 37,766 |
19 Jun 2009 | INR | 7.5 | 7.5 | 7.15 | 7.25 | 7.25 | -0.25 (-3.33%) | 26,338 |
18 Jun 2009 | INR | 7.85 | 8.05 | 7.5 | 7.5 | 7.5 | -0.5 (-6.25%) | 17,188 |
17 Jun 2009 | INR | 8.05 | 8.4 | 7.8 | 8 | 8 | -0.1 (-1.23%) | 26,718 |
16 Jun 2009 | INR | 8 | 8.25 | 7.55 | 8.1 | 8.1 | +0.1 (+1.25%) | 49,910 |