Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2009 | INR | 3.78 | 4.25 | 3.38 | 3.99 | 3.99 | +0.44 (+12.39%) | 15,841 |
6 Apr 2009 | INR | 3.77 | 3.8 | 3.41 | 3.55 | 3.55 | 0.0 (0.0%) | 3,883 |
2 Apr 2009 | INR | 3.26 | 3.74 | 3.26 | 3.55 | 3.55 | +0.31 (+9.57%) | 7,650 |
1 Apr 2009 | INR | 3.3 | 3.93 | 3.17 | 3.24 | 3.24 | -0.04 (-1.22%) | 7,435 |
31 Mar 2009 | INR | 3.1 | 3.32 | 3.09 | 3.28 | 3.28 | +0.14 (+4.46%) | 5,273 |
30 Mar 2009 | INR | 3.39 | 3.39 | 3.13 | 3.14 | 3.14 | -0.26 (-7.65%) | 1,503 |
27 Mar 2009 | INR | 3.35 | 3.54 | 3.3 | 3.4 | 3.4 | +0.18 (+5.59%) | 7,325 |
26 Mar 2009 | INR | 3.5 | 3.5 | 3.21 | 3.22 | 3.22 | -0.13 (-3.88%) | 5,246 |
25 Mar 2009 | INR | 3.34 | 3.41 | 3.11 | 3.35 | 3.35 | +0.2 (+6.35%) | 1,772 |
24 Mar 2009 | INR | 3.25 | 3.38 | 3.15 | 3.15 | 3.15 | +0.03 (+0.96%) | 39,751 |
23 Mar 2009 | INR | 3.38 | 3.44 | 3.12 | 3.12 | 3.12 | -0.13 (-4%) | 4,969 |
20 Mar 2009 | INR | 3.5 | 3.67 | 3.25 | 3.25 | 3.25 | -0.33 (-9.22%) | 2,936 |
19 Mar 2009 | INR | 4.1 | 4.1 | 3.4 | 3.58 | 3.58 | -0.25 (-6.53%) | 1,922 |
18 Mar 2009 | INR | 3.26 | 3.83 | 3.26 | 3.83 | 3.83 | +0.19 (+5.22%) | 3,075 |
17 Mar 2009 | INR | 3.24 | 3.64 | 3.24 | 3.64 | 3.64 | +0.14 (+4.00%) | 1,301 |
16 Mar 2009 | INR | 3.1 | 3.6 | 3.1 | 3.5 | 3.5 | 0.0 (0.0%) | 3,620 |
13 Mar 2009 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | -0.05 (-1.41%) | 1,000 |
12 Mar 2009 | INR | 3.21 | 3.55 | 3.04 | 3.55 | 3.55 | +0.25 (+7.58%) | 2,000 |
9 Mar 2009 | INR | 3.2 | 3.5 | 3.2 | 3.3 | 3.3 | -0.1 (-2.94%) | 11,300 |
6 Mar 2009 | INR | 3.6 | 3.6 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 10,805 |
5 Mar 2009 | INR | 3.5 | 3.5 | 3.45 | 3.45 | 3.45 | -0.05 (-1.43%) | 15,000 |
4 Mar 2009 | INR | 3.4 | 3.5 | 3.4 | 3.5 | 3.5 | +0.14 (+4.17%) | 2,000 |
3 Mar 2009 | INR | 3.79 | 3.79 | 3.36 | 3.36 | 3.36 | -0.14 (-4.00%) | 500 |
2 Mar 2009 | INR | 3.56 | 3.56 | 3.5 | 3.5 | 3.5 | -0.25 (-6.67%) | 2,900 |
27 Feb 2009 | INR | 3.88 | 3.88 | 3.2 | 3.75 | 3.75 | -0.07 (-1.83%) | 2,310 |
26 Feb 2009 | INR | 3.2 | 3.94 | 3.2 | 3.82 | 3.82 | +0.32 (+9.14%) | 868 |
25 Feb 2009 | INR | 3.64 | 3.64 | 3.34 | 3.5 | 3.5 | +0.19 (+5.74%) | 2,801 |
24 Feb 2009 | INR | 3.5 | 3.5 | 3.3 | 3.31 | 3.31 | -0.23 (-6.50%) | 625 |
20 Feb 2009 | INR | 3.95 | 3.95 | 3.5 | 3.54 | 3.54 | -0.36 (-9.23%) | 3,325 |
19 Feb 2009 | INR | 3.53 | 3.9 | 3.53 | 3.9 | 3.9 | +0.3 (+8.33%) | 101 |