Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2009 | INR | 5.52 | 5.79 | 5.5 | 5.79 | 5.79 | +0.27 (+4.89%) | 5,101 |
4 Jun 2009 | INR | 5.9 | 5.9 | 5.52 | 5.52 | 5.52 | -0.28 (-4.83%) | 2,650 |
3 Jun 2009 | INR | 5.51 | 6 | 5.46 | 5.8 | 5.8 | +0.07 (+1.22%) | 8,285 |
1 Jun 2009 | INR | 5.72 | 6.05 | 5.72 | 5.73 | 5.73 | -0.27 (-4.50%) | 765 |
29 May 2009 | INR | 6.14 | 6.14 | 5.84 | 6 | 6 | -0.14 (-2.28%) | 1,762 |
28 May 2009 | INR | 6.14 | 6.14 | 5.61 | 6.14 | 6.14 | +0.29 (+4.96%) | 2,550 |
27 May 2009 | INR | 5.33 | 5.85 | 5.33 | 5.85 | 5.85 | +0.25 (+4.46%) | 390 |
21 May 2009 | INR | 5.61 | 5.61 | 5.6 | 5.6 | 5.6 | +0.25 (+4.67%) | 520 |
20 May 2009 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 500 |
19 May 2009 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.21 (+4.09%) | 300 |
15 May 2009 | INR | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | +0.24 (+4.90%) | 50 |
13 May 2009 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | +0.21 (+4.48%) | 200 |
11 May 2009 | INR | 4.69 | 4.69 | 4.4 | 4.69 | 4.69 | +0.09 (+1.96%) | 1,930 |
8 May 2009 | INR | 4.47 | 4.6 | 4.46 | 4.6 | 4.6 | -0.09 (-1.92%) | 676 |
7 May 2009 | INR | 5.15 | 5.15 | 4.69 | 4.69 | 4.69 | -0.24 (-4.87%) | 748 |
6 May 2009 | INR | 5.43 | 5.43 | 4.93 | 4.93 | 4.93 | -0.25 (-4.83%) | 127 |
5 May 2009 | INR | 5.2 | 5.2 | 5.18 | 5.18 | 5.18 | -0.27 (-4.95%) | 205 |
4 May 2009 | INR | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.26 (-4.55%) | 2,600 |
28 Apr 2009 | INR | 5.75 | 5.75 | 5.71 | 5.71 | 5.71 | -0.29 (-4.83%) | 902 |
27 Apr 2009 | INR | 6.25 | 6.25 | 6 | 6 | 6 | 0.0 (0.0%) | 52 |
24 Apr 2009 | INR | 6 | 6 | 6 | 6 | 6 | -0.19 (-3.07%) | 50 |
23 Apr 2009 | INR | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | +0.29 (+4.92%) | 50 |
22 Apr 2009 | INR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | -0.2 (-3.28%) | 2 |
20 Apr 2009 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | -0.08 (-1.29%) | 3 |
17 Apr 2009 | INR | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.32 (-4.92%) | 2 |
15 Apr 2009 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | -0.2 (-2.99%) | 2 |
13 Apr 2009 | INR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | +0.3 (+4.69%) | 50 |
2 Apr 2009 | INR | 6.45 | 6.45 | 5.85 | 6.4 | 6.4 | +0.25 (+4.07%) | 64 |
1 Apr 2009 | INR | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | +0.15 (+2.50%) | 2 |
31 Mar 2009 | INR | 6 | 6.15 | 6 | 6 | 6 | -0.15 (-2.44%) | 53 |