Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2009 | INR | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | +0.12 (+4.96%) | 6,600 |
15 May 2009 | INR | 2.42 | 2.52 | 2.42 | 2.42 | 2.42 | +0.02 (+0.83%) | 4,100 |
14 May 2009 | INR | 2.37 | 2.45 | 2.37 | 2.4 | 2.4 | -0.09 (-3.61%) | 6,001 |
13 May 2009 | INR | 2.48 | 2.73 | 2.48 | 2.49 | 2.49 | -0.11 (-4.23%) | 10,067 |
12 May 2009 | INR | 2.55 | 2.6 | 2.52 | 2.6 | 2.6 | +0.15 (+6.12%) | 2,200 |
11 May 2009 | INR | 2.66 | 2.66 | 2.45 | 2.45 | 2.45 | -0.09 (-3.54%) | 2,452 |
8 May 2009 | INR | 2.71 | 2.8 | 2.54 | 2.54 | 2.54 | -0.17 (-6.27%) | 7,714 |
7 May 2009 | INR | 2.79 | 2.79 | 2.6 | 2.71 | 2.71 | 0.0 (0.0%) | 2,358 |
5 May 2009 | INR | 2.7 | 2.79 | 2.69 | 2.71 | 2.71 | -0.12 (-4.24%) | 4,125 |
4 May 2009 | INR | 3 | 3 | 2.83 | 2.83 | 2.83 | -0.11 (-3.74%) | 11,310 |
29 Apr 2009 | INR | 2.84 | 2.97 | 2.84 | 2.94 | 2.94 | -0.05 (-1.67%) | 2,225 |
28 Apr 2009 | INR | 3 | 3.09 | 2.84 | 2.99 | 2.99 | +0.04 (+1.36%) | 4,424 |
27 Apr 2009 | INR | 2.9 | 2.95 | 2.9 | 2.95 | 2.95 | -0.08 (-2.64%) | 2,200 |
24 Apr 2009 | INR | 2.98 | 3.03 | 2.91 | 3.03 | 3.03 | +0.14 (+4.84%) | 9,145 |
23 Apr 2009 | INR | 2.9 | 3 | 2.89 | 2.89 | 2.89 | -0.06 (-2.03%) | 11,000 |
22 Apr 2009 | INR | 3 | 3 | 2.95 | 2.95 | 2.95 | -0.15 (-4.84%) | 9,710 |
21 Apr 2009 | INR | 3 | 3.18 | 2.92 | 3.1 | 3.1 | +0.05 (+1.64%) | 3,100 |
20 Apr 2009 | INR | 3.24 | 3.24 | 3.05 | 3.05 | 3.05 | -0.15 (-4.69%) | 5,424 |
17 Apr 2009 | INR | 3.2 | 3.25 | 3.2 | 3.2 | 3.2 | -0.16 (-4.76%) | 10,510 |
16 Apr 2009 | INR | 3.5 | 3.5 | 3.36 | 3.36 | 3.36 | -0.19 (-5.35%) | 45,550 |
15 Apr 2009 | INR | 3.52 | 3.87 | 3.52 | 3.55 | 3.55 | -0.15 (-4.05%) | 12,700 |
13 Apr 2009 | INR | 3.7 | 3.78 | 3.65 | 3.7 | 3.7 | +0.1 (+2.78%) | 32,350 |
9 Apr 2009 | INR | 3.45 | 3.68 | 3.45 | 3.6 | 3.6 | +0.05 (+1.41%) | 16,299 |
8 Apr 2009 | INR | 3.51 | 3.68 | 3.51 | 3.55 | 3.55 | +0.04 (+1.14%) | 4,800 |
6 Apr 2009 | INR | 3.5 | 3.51 | 3.35 | 3.51 | 3.51 | +0.16 (+4.78%) | 4,820 |
2 Apr 2009 | INR | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | +0.12 (+3.72%) | 6,225 |
1 Apr 2009 | INR | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.09 (-2.71%) | 500 |
31 Mar 2009 | INR | 3.4 | 3.45 | 3.32 | 3.32 | 3.32 | -0.18 (-5.14%) | 24,603 |
30 Mar 2009 | INR | 3.6 | 3.75 | 3.47 | 3.5 | 3.5 | -0.15 (-4.11%) | 17,422 |
27 Mar 2009 | INR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | +0.17 (+4.89%) | 76,810 |