Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2009 | INR | 3.2 | 3.74 | 3.2 | 3.74 | 3.74 | +0.38 (+11.31%) | 14,775 |
19 May 2009 | INR | 3.39 | 3.41 | 3.01 | 3.36 | 3.36 | +0.31 (+10.16%) | 13,636 |
15 May 2009 | INR | 3.27 | 3.28 | 3.05 | 3.05 | 3.05 | -0.15 (-4.69%) | 7,721 |
14 May 2009 | INR | 2.76 | 3.2 | 2.76 | 3.2 | 3.2 | +0.2 (+6.67%) | 6,276 |
13 May 2009 | INR | 2.78 | 3.24 | 2.78 | 3 | 3 | -0.14 (-4.46%) | 11,754 |
12 May 2009 | INR | 3.35 | 3.35 | 3.03 | 3.14 | 3.14 | -0.11 (-3.38%) | 19,003 |
11 May 2009 | INR | 3.43 | 3.45 | 3.2 | 3.25 | 3.25 | -0.18 (-5.25%) | 1,782 |
8 May 2009 | INR | 3.1 | 3.45 | 3.05 | 3.43 | 3.43 | +0.28 (+8.89%) | 5,265 |
7 May 2009 | INR | 3.17 | 3.3 | 3.06 | 3.15 | 3.15 | -0.02 (-0.63%) | 3,110 |
6 May 2009 | INR | 3.1 | 3.3 | 3.1 | 3.17 | 3.17 | -0.02 (-0.63%) | 4,250 |
5 May 2009 | INR | 3.05 | 3.32 | 3.05 | 3.19 | 3.19 | -0.01 (-0.31%) | 7,908 |
4 May 2009 | INR | 3.4 | 3.4 | 3.19 | 3.2 | 3.2 | -0.15 (-4.48%) | 3,950 |
29 Apr 2009 | INR | 3.4 | 3.4 | 3.35 | 3.35 | 3.35 | -0.17 (-4.83%) | 3,750 |
28 Apr 2009 | INR | 3.44 | 3.54 | 3.44 | 3.52 | 3.52 | -0.08 (-2.22%) | 6,000 |
27 Apr 2009 | INR | 3.36 | 3.6 | 3.36 | 3.6 | 3.6 | +0.15 (+4.35%) | 2,300 |
24 Apr 2009 | INR | 3.4 | 3.55 | 3.4 | 3.45 | 3.45 | +0.06 (+1.77%) | 2,500 |
23 Apr 2009 | INR | 3.3 | 3.5 | 3.3 | 3.39 | 3.39 | -0.06 (-1.74%) | 4,558 |
22 Apr 2009 | INR | 3.4 | 3.62 | 3.4 | 3.45 | 3.45 | -0.05 (-1.43%) | 6,459 |
21 Apr 2009 | INR | 3.33 | 3.65 | 3.31 | 3.5 | 3.5 | +0.02 (+0.57%) | 21,141 |
20 Apr 2009 | INR | 3.75 | 3.76 | 3.44 | 3.48 | 3.48 | -0.12 (-3.33%) | 7,811 |
17 Apr 2009 | INR | 3.45 | 3.6 | 3.28 | 3.6 | 3.6 | +0.06 (+1.69%) | 11,347 |
16 Apr 2009 | INR | 3.54 | 3.54 | 3.39 | 3.54 | 3.54 | +0.16 (+4.73%) | 18,741 |
15 Apr 2009 | INR | 3.2 | 3.38 | 3.2 | 3.38 | 3.38 | +0.15 (+4.64%) | 14,306 |
13 Apr 2009 | INR | 3.23 | 3.23 | 3.16 | 3.23 | 3.23 | +0.15 (+4.87%) | 21,440 |
9 Apr 2009 | INR | 3 | 3.08 | 2.95 | 3.08 | 3.08 | +0.14 (+4.76%) | 8,310 |
8 Apr 2009 | INR | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | +0.14 (+5.00%) | 5,680 |
6 Apr 2009 | INR | 2.8 | 2.9 | 2.76 | 2.8 | 2.8 | 0.0 (0.0%) | 6,306 |
2 Apr 2009 | INR | 2.8 | 2.8 | 2.68 | 2.8 | 2.8 | +0.13 (+4.87%) | 13,218 |
1 Apr 2009 | INR | 2.5 | 2.67 | 2.5 | 2.67 | 2.67 | +0.12 (+4.71%) | 2,947 |
31 Mar 2009 | INR | 2.41 | 2.62 | 2.41 | 2.55 | 2.55 | +0.05 (+2%) | 4,557 |