Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2009 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | -0.18 (-3.28%) | 21 |
2 Jun 2009 | INR | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.27 (-4.70%) | 100 |
29 May 2009 | INR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.23 (-3.85%) | 200 |
28 May 2009 | INR | 6.57 | 6.58 | 5.98 | 5.98 | 5.98 | -0.31 (-4.93%) | 1,002 |
27 May 2009 | INR | 6.31 | 6.31 | 6.29 | 6.29 | 6.29 | +0.27 (+4.49%) | 746 |
26 May 2009 | INR | 6.6 | 6.6 | 6.02 | 6.02 | 6.02 | -0.31 (-4.90%) | 501 |
25 May 2009 | INR | 6.33 | 6.33 | 6.18 | 6.33 | 6.33 | +0.17 (+2.76%) | 1,003 |
22 May 2009 | INR | 6.16 | 6.16 | 5.58 | 6.16 | 6.16 | +0.29 (+4.94%) | 1,681 |
21 May 2009 | INR | 6.45 | 6.45 | 5.87 | 5.87 | 5.87 | -0.3 (-4.86%) | 3,510 |
20 May 2009 | INR | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | +0.29 (+4.93%) | 1,914 |
19 May 2009 | INR | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | +0.28 (+5.00%) | 10 |
15 May 2009 | INR | 6.16 | 6.16 | 5.6 | 5.6 | 5.6 | -0.28 (-4.76%) | 4,027 |
14 May 2009 | INR | 6.47 | 6.48 | 5.88 | 5.88 | 5.88 | -0.3 (-4.85%) | 6,705 |
13 May 2009 | INR | 6.18 | 6.18 | 5.6 | 6.18 | 6.18 | +0.29 (+4.92%) | 7,325 |
12 May 2009 | INR | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | +0.28 (+4.99%) | 110 |
11 May 2009 | INR | 5.35 | 5.61 | 5.35 | 5.61 | 5.61 | +0.26 (+4.86%) | 57 |
8 May 2009 | INR | 5 | 5.35 | 5 | 5.35 | 5.35 | +0.25 (+4.90%) | 10 |
7 May 2009 | INR | 4.62 | 5.1 | 4.62 | 5.1 | 5.1 | +0.24 (+4.94%) | 2 |
6 May 2009 | INR | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | +0.23 (+4.97%) | 1 |
5 May 2009 | INR | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.24 (-4.93%) | 360 |
4 May 2009 | INR | 4.41 | 4.87 | 4.41 | 4.87 | 4.87 | +0.23 (+4.96%) | 2,570 |
29 Apr 2009 | INR | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | +0.22 (+4.98%) | 100 |
28 Apr 2009 | INR | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | +0.21 (+4.99%) | 5 |
27 Apr 2009 | INR | 3.82 | 4.21 | 3.82 | 4.21 | 4.21 | +0.2 (+4.99%) | 1,011 |
24 Apr 2009 | INR | 3.82 | 4.01 | 3.82 | 4.01 | 4.01 | 0.0 (0.0%) | 3 |
23 Apr 2009 | INR | 3.86 | 4.26 | 3.86 | 4.01 | 4.01 | -0.02 (-0.50%) | 1,022 |
22 Apr 2009 | INR | 4.03 | 4.45 | 4.03 | 4.03 | 4.03 | -0.21 (-4.95%) | 30 |
21 Apr 2009 | INR | 4.19 | 4.6 | 4.19 | 4.24 | 4.24 | -0.16 (-3.64%) | 10 |
20 Apr 2009 | INR | 4.33 | 4.77 | 4.33 | 4.4 | 4.4 | -0.15 (-3.30%) | 1,155 |
17 Apr 2009 | INR | 4.55 | 4.98 | 4.55 | 4.55 | 4.55 | -0.21 (-4.41%) | 13 |