Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2009 | INR | 4.2 | 4.29 | 3.7 | 3.75 | 3.75 | -0.1 (-2.60%) | 8,261 |
6 Jul 2009 | INR | 4.2 | 4.25 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 25,202 |
3 Jul 2009 | INR | 3.68 | 4.05 | 3.68 | 4.05 | 4.05 | +0.19 (+4.92%) | 13,751 |
2 Jul 2009 | INR | 3.85 | 4.04 | 3.85 | 3.86 | 3.86 | +0.49 (+14.54%) | 29,550 |
1 Jul 2009 | INR | 3.34 | 3.37 | 3.31 | 3.37 | 3.37 | +0.07 (+2.12%) | 8,918 |
30 Jun 2009 | INR | 3.22 | 3.4 | 3.21 | 3.3 | 3.3 | -0.03 (-0.90%) | 17,556 |
29 Jun 2009 | INR | 3.51 | 3.54 | 3.22 | 3.33 | 3.33 | 0.0 (0.0%) | 34,477 |
26 Jun 2009 | INR | 3.31 | 3.5 | 3.28 | 3.33 | 3.33 | -0.12 (-3.48%) | 18,398 |
25 Jun 2009 | INR | 3.3 | 3.45 | 3.16 | 3.45 | 3.45 | +0.15 (+4.55%) | 34,956 |
24 Jun 2009 | INR | 3.5 | 3.6 | 3.27 | 3.3 | 3.3 | -0.11 (-3.23%) | 24,109 |
23 Jun 2009 | INR | 3.46 | 3.63 | 3.41 | 3.41 | 3.41 | -0.17 (-4.75%) | 16,834 |
22 Jun 2009 | INR | 3.75 | 3.75 | 3.46 | 3.58 | 3.58 | 0.0 (0.0%) | 7,544 |
19 Jun 2009 | INR | 3.81 | 3.81 | 3.53 | 3.58 | 3.58 | -0.11 (-2.98%) | 5,872 |
18 Jun 2009 | INR | 3.57 | 3.7 | 3.57 | 3.69 | 3.69 | -0.03 (-0.81%) | 10,360 |
17 Jun 2009 | INR | 3.61 | 3.87 | 3.61 | 3.72 | 3.72 | +0.02 (+0.54%) | 9,491 |
16 Jun 2009 | INR | 3.6 | 3.7 | 3.51 | 3.7 | 3.7 | +0.05 (+1.37%) | 18,688 |
15 Jun 2009 | INR | 3.76 | 3.97 | 3.65 | 3.65 | 3.65 | -0.21 (-5.44%) | 15,113 |
12 Jun 2009 | INR | 3.86 | 4.09 | 3.81 | 3.86 | 3.86 | -0.1 (-2.53%) | 17,503 |
11 Jun 2009 | INR | 4.05 | 4.05 | 3.77 | 3.96 | 3.96 | +0.1 (+2.59%) | 16,418 |
10 Jun 2009 | INR | 4.1 | 4.16 | 3.8 | 3.86 | 3.86 | -0.11 (-2.77%) | 34,968 |
9 Jun 2009 | INR | 3.83 | 4.13 | 3.81 | 3.97 | 3.97 | +0.02 (+0.51%) | 28,241 |
8 Jun 2009 | INR | 4.3 | 4.3 | 3.95 | 3.95 | 3.95 | -0.18 (-4.36%) | 33,165 |
5 Jun 2009 | INR | 4.49 | 4.49 | 4.13 | 4.13 | 4.13 | -0.17 (-3.95%) | 62,533 |
4 Jun 2009 | INR | 4.32 | 4.6 | 4.25 | 4.3 | 4.3 | -0.17 (-3.80%) | 104,242 |
3 Jun 2009 | INR | 4.84 | 4.85 | 4.47 | 4.47 | 4.47 | -0.23 (-4.89%) | 99,471 |
2 Jun 2009 | INR | 4.89 | 4.89 | 4.53 | 4.7 | 4.7 | -0.05 (-1.05%) | 52,525 |
1 Jun 2009 | INR | 4.77 | 4.77 | 4.42 | 4.75 | 4.75 | +0.2 (+4.40%) | 64,640 |
29 May 2009 | INR | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | +0.21 (+4.84%) | 35,516 |
28 May 2009 | INR | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | +0.19 (+4.58%) | 66,900 |
27 May 2009 | INR | 4.13 | 4.15 | 3.93 | 4.15 | 4.15 | +0.19 (+4.80%) | 113,352 |