Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2009 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | +0.25 (+4.95%) | 712 |
25 May 2009 | INR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | +0.24 (+4.99%) | 1 |
22 May 2009 | INR | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | +0.22 (+4.79%) | 3,280 |
21 May 2009 | INR | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | +0.21 (+4.79%) | 1 |
20 May 2009 | INR | 4.38 | 4.38 | 4.02 | 4.38 | 4.38 | +0.2 (+4.78%) | 1,907 |
19 May 2009 | INR | 4.15 | 4.56 | 4.15 | 4.18 | 4.18 | -0.17 (-3.91%) | 1,041 |
15 May 2009 | INR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | +0.15 (+3.57%) | 500 |
14 May 2009 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 9,695 |
13 May 2009 | INR | 4.3 | 4.51 | 4.1 | 4.2 | 4.2 | -0.1 (-2.33%) | 7,500 |
12 May 2009 | INR | 4.1 | 4.3 | 4.1 | 4.3 | 4.3 | +0.2 (+4.88%) | 5,784 |
11 May 2009 | INR | 4.1 | 4.11 | 4.1 | 4.1 | 4.1 | -0.02 (-0.49%) | 2,295 |
8 May 2009 | INR | 4.05 | 4.12 | 4.05 | 4.12 | 4.12 | +0.03 (+0.73%) | 1,041 |
7 May 2009 | INR | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | +0.19 (+4.87%) | 1,000 |
5 May 2009 | INR | 3.9 | 3.91 | 3.9 | 3.9 | 3.9 | +0.08 (+2.09%) | 410 |
4 May 2009 | INR | 3.83 | 3.83 | 3.82 | 3.82 | 3.82 | -0.17 (-4.26%) | 400 |
29 Apr 2009 | INR | 3.85 | 3.99 | 3.85 | 3.99 | 3.99 | +0.19 (+5%) | 750 |
28 Apr 2009 | INR | 4 | 4 | 3.8 | 3.8 | 3.8 | -0.01 (-0.26%) | 250 |
27 Apr 2009 | INR | 4 | 4 | 3.81 | 3.81 | 3.81 | -0.19 (-4.75%) | 555 |
24 Apr 2009 | INR | 4.02 | 4.02 | 4 | 4 | 4 | -0.07 (-1.72%) | 2,400 |
23 Apr 2009 | INR | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.2 (-4.68%) | 650 |
22 Apr 2009 | INR | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.0 (0.0%) | 850 |
21 Apr 2009 | INR | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.21 (-4.69%) | 250 |
20 Apr 2009 | INR | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.22 (-4.68%) | 725 |
17 Apr 2009 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | -0.06 (-1.26%) | 500 |
16 Apr 2009 | INR | 4.86 | 5 | 4.76 | 4.76 | 4.76 | -0.24 (-4.80%) | 3,505 |
15 Apr 2009 | INR | 4.86 | 5.1 | 4.86 | 5 | 5 | +0.14 (+2.88%) | 3,000 |
13 Apr 2009 | INR | 4.86 | 4.86 | 4.65 | 4.86 | 4.86 | +0.23 (+4.97%) | 22,000 |
9 Apr 2009 | INR | 4.63 | 4.63 | 4.6 | 4.63 | 4.63 | +0.22 (+4.99%) | 5,090 |
8 Apr 2009 | INR | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | +0.21 (+5%) | 652 |
6 Apr 2009 | INR | 4.02 | 4.2 | 4.02 | 4.2 | 4.2 | +0.2 (+5%) | 1,004 |