Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2009 | INR | 4 | 4.25 | 4 | 4.07 | 4.07 | -0.11 (-2.63%) | 15,945 |
17 Aug 2009 | INR | 4.17 | 4.18 | 3.92 | 4.18 | 4.18 | +0.18 (+4.50%) | 33,219 |
14 Aug 2009 | INR | 4.1 | 4.1 | 3.91 | 4 | 4 | +0.12 (+3.09%) | 9,500 |
13 Aug 2009 | INR | 3.87 | 4.03 | 3.8 | 3.88 | 3.88 | -0.12 (-3%) | 24,201 |
12 Aug 2009 | INR | 4 | 4.23 | 3.86 | 4 | 4 | -0.06 (-1.48%) | 17,238 |
11 Aug 2009 | INR | 4.4 | 4.4 | 4.01 | 4.06 | 4.06 | -0.04 (-0.98%) | 5,057 |
10 Aug 2009 | INR | 4.35 | 4.35 | 4 | 4.1 | 4.1 | -0.05 (-1.20%) | 12,670 |
7 Aug 2009 | INR | 4 | 4.21 | 3.97 | 4.15 | 4.15 | +0.15 (+3.75%) | 17,931 |
6 Aug 2009 | INR | 4.23 | 4.23 | 4 | 4 | 4 | -0.04 (-0.99%) | 21,179 |
5 Aug 2009 | INR | 4.18 | 4.18 | 4.01 | 4.04 | 4.04 | +0.05 (+1.25%) | 7,090 |
4 Aug 2009 | INR | 3.96 | 4.1 | 3.95 | 3.99 | 3.99 | -0.15 (-3.62%) | 9,411 |
3 Aug 2009 | INR | 4.05 | 4.2 | 3.95 | 4.14 | 4.14 | +0.03 (+0.73%) | 7,706 |
31 Jul 2009 | INR | 4 | 4.25 | 3.9 | 4.11 | 4.11 | -0.04 (-0.96%) | 29,833 |
30 Jul 2009 | INR | 3.85 | 4.15 | 3.85 | 4.15 | 4.15 | +0.3 (+7.79%) | 24,865 |
29 Jul 2009 | INR | 3.99 | 4.1 | 3.8 | 3.85 | 3.85 | -0.02 (-0.52%) | 48,440 |
28 Jul 2009 | INR | 3.83 | 4 | 3.83 | 3.87 | 3.87 | -0.05 (-1.28%) | 11,215 |
27 Jul 2009 | INR | 3.9 | 4.05 | 3.8 | 3.92 | 3.92 | 0.0 (0.0%) | 31,032 |
24 Jul 2009 | INR | 3.73 | 4.04 | 3.71 | 3.92 | 3.92 | +0.23 (+6.23%) | 39,280 |
23 Jul 2009 | INR | 3.75 | 3.79 | 3.65 | 3.69 | 3.69 | +0.14 (+3.94%) | 12,444 |
22 Jul 2009 | INR | 3.86 | 4.26 | 3.5 | 3.55 | 3.55 | -0.33 (-8.51%) | 40,104 |
21 Jul 2009 | INR | 3.94 | 3.94 | 3.76 | 3.88 | 3.88 | +0.06 (+1.57%) | 9,540 |
20 Jul 2009 | INR | 4.25 | 4.25 | 3.7 | 3.82 | 3.82 | -0.07 (-1.80%) | 9,983 |
17 Jul 2009 | INR | 3.9 | 3.97 | 3.51 | 3.89 | 3.89 | +0.28 (+7.76%) | 23,612 |
16 Jul 2009 | INR | 3.55 | 3.61 | 3.44 | 3.61 | 3.61 | +0.16 (+4.64%) | 10,336 |
15 Jul 2009 | INR | 3.55 | 3.55 | 3.16 | 3.45 | 3.45 | +0.2 (+6.15%) | 9,431 |
14 Jul 2009 | INR | 3.2 | 3.48 | 3.04 | 3.25 | 3.25 | 0.0 (0.0%) | 10,875 |
13 Jul 2009 | INR | 3.65 | 3.65 | 3.25 | 3.25 | 3.25 | -0.24 (-6.88%) | 9,076 |
10 Jul 2009 | INR | 3.99 | 4.1 | 3.4 | 3.49 | 3.49 | -0.27 (-7.18%) | 26,691 |
9 Jul 2009 | INR | 3.65 | 3.76 | 3.12 | 3.76 | 3.76 | +0.34 (+9.94%) | 11,418 |
8 Jul 2009 | INR | 4.02 | 4.02 | 3.4 | 3.42 | 3.42 | -0.33 (-8.80%) | 14,111 |