Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2009 | INR | 7.69 | 7.69 | 7.33 | 7.69 | 7.69 | +0.36 (+4.91%) | 536,499 |
21 May 2009 | INR | 7.25 | 7.33 | 7 | 7.33 | 7.33 | +0.66 (+9.90%) | 651,209 |
20 May 2009 | INR | 6.24 | 6.67 | 6.24 | 6.67 | 6.67 | +0.6 (+9.88%) | 465,186 |
19 May 2009 | INR | 6.1 | 6.55 | 5.51 | 6.07 | 6.07 | +0.67 (+12.41%) | 313,036 |
15 May 2009 | INR | 5.6 | 5.6 | 5.37 | 5.4 | 5.4 | -0.09 (-1.64%) | 95,849 |
14 May 2009 | INR | 5.4 | 5.54 | 5.26 | 5.49 | 5.49 | +0.14 (+2.62%) | 57,883 |
13 May 2009 | INR | 5.54 | 5.63 | 5.3 | 5.35 | 5.35 | -0.25 (-4.46%) | 103,157 |
12 May 2009 | INR | 5.55 | 5.6 | 5.5 | 5.6 | 5.6 | +0.02 (+0.36%) | 47,701 |
11 May 2009 | INR | 5.65 | 5.77 | 5.48 | 5.58 | 5.58 | -0.11 (-1.93%) | 99,747 |
8 May 2009 | INR | 5.6 | 5.78 | 5.6 | 5.69 | 5.69 | +0.06 (+1.07%) | 74,987 |
7 May 2009 | INR | 5.7 | 5.75 | 5.6 | 5.63 | 5.63 | +0.1 (+1.81%) | 85,875 |
6 May 2009 | INR | 5.88 | 5.95 | 5.46 | 5.53 | 5.53 | -0.19 (-3.32%) | 195,732 |
5 May 2009 | INR | 5.8 | 5.81 | 5.56 | 5.72 | 5.72 | +0.18 (+3.25%) | 144,466 |
4 May 2009 | INR | 5.95 | 5.95 | 5.5 | 5.54 | 5.54 | -0.25 (-4.32%) | 227,181 |
29 Apr 2009 | INR | 5.66 | 5.83 | 5.65 | 5.79 | 5.79 | +0.21 (+3.76%) | 58,738 |
28 Apr 2009 | INR | 5.98 | 5.98 | 5.58 | 5.58 | 5.58 | -0.22 (-3.79%) | 54,211 |
27 Apr 2009 | INR | 6 | 6 | 5.75 | 5.8 | 5.8 | +0.01 (+0.17%) | 68,514 |
24 Apr 2009 | INR | 5.77 | 5.9 | 5.72 | 5.79 | 5.79 | +0.02 (+0.35%) | 107,178 |
23 Apr 2009 | INR | 5.75 | 5.9 | 5.65 | 5.77 | 5.77 | -0.04 (-0.69%) | 70,731 |
22 Apr 2009 | INR | 5.95 | 6.1 | 5.75 | 5.81 | 5.81 | -0.13 (-2.19%) | 113,748 |
21 Apr 2009 | INR | 5.97 | 6.02 | 5.9 | 5.94 | 5.94 | -0.07 (-1.16%) | 37,500 |
20 Apr 2009 | INR | 6 | 6.2 | 5.91 | 6.01 | 6.01 | -0.06 (-0.99%) | 174,388 |
17 Apr 2009 | INR | 6.3 | 6.3 | 5.92 | 6.07 | 6.07 | -0.05 (-0.82%) | 273,594 |
16 Apr 2009 | INR | 6.53 | 6.53 | 6 | 6.12 | 6.12 | -0.1 (-1.61%) | 527,807 |
15 Apr 2009 | INR | 5.85 | 6.22 | 5.85 | 6.22 | 6.22 | +0.29 (+4.89%) | 145,389 |
13 Apr 2009 | INR | 5.55 | 6 | 5.55 | 5.93 | 5.93 | +0.3 (+5.33%) | 279,973 |
9 Apr 2009 | INR | 5.55 | 5.79 | 5.36 | 5.63 | 5.63 | +0.24 (+4.45%) | 264,867 |
8 Apr 2009 | INR | 5 | 5.49 | 4.91 | 5.39 | 5.39 | +0.2 (+3.85%) | 210,146 |
6 Apr 2009 | INR | 5.06 | 5.2 | 5 | 5.19 | 5.19 | +0.18 (+3.59%) | 99,865 |
2 Apr 2009 | INR | 4.8 | 5.05 | 4.8 | 5.01 | 5.01 | +0.28 (+5.92%) | 159,961 |