Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2009 | INR | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | +0.37 (+5%) | 1,350 |
5 Jun 2009 | INR | 7.11 | 7.44 | 7.11 | 7.4 | 7.4 | +0.31 (+4.37%) | 860 |
3 Jun 2009 | INR | 6.94 | 7.62 | 6.94 | 7.09 | 7.09 | -0.17 (-2.34%) | 2,633 |
2 Jun 2009 | INR | 7.26 | 7.98 | 7.25 | 7.26 | 7.26 | -0.34 (-4.47%) | 6,710 |
1 Jun 2009 | INR | 7.46 | 8.24 | 7.46 | 7.6 | 7.6 | -0.25 (-3.18%) | 3,566 |
29 May 2009 | INR | 7.12 | 7.85 | 7.12 | 7.85 | 7.85 | +0.36 (+4.81%) | 1,700 |
28 May 2009 | INR | 7.49 | 7.49 | 7 | 7.49 | 7.49 | +0.35 (+4.90%) | 2,150 |
27 May 2009 | INR | 6.47 | 7.14 | 6.47 | 7.14 | 7.14 | +0.34 (+5%) | 1,152 |
26 May 2009 | INR | 6.23 | 6.8 | 6.23 | 6.8 | 6.8 | +0.25 (+3.82%) | 2,200 |
25 May 2009 | INR | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | +0.31 (+4.97%) | 77 |
22 May 2009 | INR | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | +0.29 (+4.87%) | 92 |
21 May 2009 | INR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | +0.28 (+4.94%) | 4,050 |
20 May 2009 | INR | 5.14 | 5.67 | 5.14 | 5.67 | 5.67 | +0.27 (+5%) | 126 |
19 May 2009 | INR | 5.41 | 5.41 | 5.4 | 5.4 | 5.4 | -0.02 (-0.37%) | 26 |
14 May 2009 | INR | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.09 (-1.63%) | 70 |
13 May 2009 | INR | 4.99 | 5.51 | 4.99 | 5.51 | 5.51 | +0.26 (+4.95%) | 910 |
7 May 2009 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.25 (+5%) | 700 |
5 May 2009 | INR | 5 | 5 | 5 | 5 | 5 | +0.11 (+2.25%) | 5 |
4 May 2009 | INR | 4.79 | 5.25 | 4.78 | 4.89 | 4.89 | -0.11 (-2.20%) | 5,001 |
29 Apr 2009 | INR | 5 | 5 | 5 | 5 | 5 | -0.08 (-1.57%) | 12 |
28 Apr 2009 | INR | 5.08 | 5.6 | 5.08 | 5.08 | 5.08 | -0.17 (-3.24%) | 301 |
24 Apr 2009 | INR | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | +0.13 (+2.54%) | 201 |
23 Apr 2009 | INR | 5.12 | 5.4 | 5.12 | 5.12 | 5.12 | -0.03 (-0.58%) | 3,001 |
22 Apr 2009 | INR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.1 (-1.90%) | 1,100 |
16 Apr 2009 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.15 (+2.94%) | 300 |
13 Apr 2009 | INR | 5.06 | 5.3 | 5.06 | 5.1 | 5.1 | +0.05 (+0.99%) | 790 |
9 Apr 2009 | INR | 5.53 | 5.53 | 5.05 | 5.05 | 5.05 | -0.22 (-4.17%) | 1,666 |
31 Mar 2009 | INR | 5.1 | 5.27 | 5.1 | 5.27 | 5.27 | +0.23 (+4.56%) | 101 |
27 Mar 2009 | INR | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | +0.24 (+5%) | 1,452 |
26 Mar 2009 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | +0.07 (+1.48%) | 1,200 |