Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2009 | INR | 8.88 | 8.89 | 8.88 | 8.89 | 8.89 | +0.42 (+4.96%) | 1,550 |
6 May 2009 | INR | 8.01 | 8.47 | 8 | 8.47 | 8.47 | +0.4 (+4.96%) | 2,052 |
4 May 2009 | INR | 8 | 8.52 | 8 | 8.07 | 8.07 | -0.05 (-0.62%) | 1,202 |
29 Apr 2009 | INR | 8.85 | 8.85 | 8.12 | 8.12 | 8.12 | -0.41 (-4.81%) | 55 |
28 Apr 2009 | INR | 8.52 | 8.53 | 8.51 | 8.53 | 8.53 | -0.42 (-4.69%) | 500 |
27 Apr 2009 | INR | 8.42 | 8.95 | 8.38 | 8.95 | 8.95 | +0.17 (+1.94%) | 2,173 |
24 Apr 2009 | INR | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | +0.41 (+4.90%) | 100 |
23 Apr 2009 | INR | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | +0.39 (+4.89%) | 2,115 |
22 Apr 2009 | INR | 8.7 | 8.73 | 7.98 | 7.98 | 7.98 | -0.35 (-4.20%) | 5,030 |
21 Apr 2009 | INR | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.43 (-4.91%) | 100 |
20 Apr 2009 | INR | 9.49 | 9.49 | 8.76 | 8.76 | 8.76 | -0.61 (-6.51%) | 1,670 |
17 Apr 2009 | INR | 8.62 | 9.37 | 8.62 | 9.37 | 9.37 | -0.13 (-1.37%) | 1,119 |
16 Apr 2009 | INR | 9.66 | 9.66 | 8.8 | 9.5 | 9.5 | +0.25 (+2.70%) | 11,689 |
15 Apr 2009 | INR | 9.2 | 9.25 | 8.46 | 9.25 | 9.25 | +0.4 (+4.52%) | 4,033 |
13 Apr 2009 | INR | 8.02 | 8.85 | 8.02 | 8.85 | 8.85 | +0.42 (+4.98%) | 3,358 |
9 Apr 2009 | INR | 8.4 | 8.43 | 8.1 | 8.43 | 8.43 | +0.4 (+4.98%) | 1,752 |
8 Apr 2009 | INR | 7.65 | 8.03 | 7.65 | 8.03 | 8.03 | +0.38 (+4.97%) | 2,102 |
6 Apr 2009 | INR | 8 | 8.03 | 7.65 | 7.65 | 7.65 | 0.0 (0.0%) | 5,579 |
2 Apr 2009 | INR | 7.3 | 7.65 | 7.3 | 7.65 | 7.65 | +0.36 (+4.94%) | 1,458 |
1 Apr 2009 | INR | 7.28 | 7.29 | 7.28 | 7.29 | 7.29 | +0.34 (+4.89%) | 295 |
31 Mar 2009 | INR | 7.52 | 7.52 | 6.95 | 6.95 | 6.95 | -0.25 (-3.47%) | 500 |
30 Mar 2009 | INR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | -0.02 (-0.28%) | 200 |
27 Mar 2009 | INR | 6.96 | 7.29 | 6.73 | 7.22 | 7.22 | +0.22 (+3.14%) | 10,893 |
26 Mar 2009 | INR | 7.46 | 7.46 | 6.87 | 7 | 7 | -0.11 (-1.55%) | 447 |
24 Mar 2009 | INR | 7.38 | 7.38 | 7.11 | 7.11 | 7.11 | +0.05 (+0.71%) | 1,004 |
23 Mar 2009 | INR | 7.43 | 7.43 | 7.05 | 7.06 | 7.06 | -0.19 (-2.62%) | 101 |
20 Mar 2009 | INR | 7.85 | 7.85 | 7.25 | 7.25 | 7.25 | -0.38 (-4.98%) | 361 |
19 Mar 2009 | INR | 7.05 | 7.63 | 7.05 | 7.63 | 7.63 | +0.33 (+4.52%) | 110 |
18 Mar 2009 | INR | 7.28 | 7.4 | 7.27 | 7.3 | 7.3 | +0.05 (+0.69%) | 704 |
17 Mar 2009 | INR | 7.55 | 7.56 | 7.05 | 7.25 | 7.25 | +0.01 (+0.14%) | 1,130 |