Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2009 | INR | 3.95 | 4.18 | 3.95 | 4.06 | 40.6 | +0.11 (+2.78%) | 84,989 |
26 May 2009 | INR | 4.11 | 4.28 | 3.75 | 3.95 | 39.5 | -0.16 (-3.89%) | 132,510 |
25 May 2009 | INR | 4.44 | 4.44 | 4.1 | 4.11 | 41.1 | +0.1 (+2.49%) | 130,544 |
22 May 2009 | INR | 3.55 | 4.14 | 3.55 | 4.01 | 40.1 | +0.42 (+11.70%) | 219,172 |
21 May 2009 | INR | 3 | 3.63 | 3 | 3.59 | 35.9 | +0.53 (+17.32%) | 127,131 |
20 May 2009 | INR | 2.8 | 3.06 | 2.71 | 3.06 | 30.6 | +0.27 (+9.68%) | 71,949 |
19 May 2009 | INR | 2.78 | 2.95 | 2.56 | 2.79 | 27.9 | +0.33 (+13.41%) | 157,934 |
15 May 2009 | INR | 2.47 | 2.5 | 2.4 | 2.46 | 24.6 | -0.04 (-1.60%) | 24,086 |
14 May 2009 | INR | 2.39 | 2.58 | 2.39 | 2.5 | 25 | +0.04 (+1.63%) | 12,073 |
13 May 2009 | INR | 2.46 | 2.63 | 2.45 | 2.46 | 24.6 | +0.01 (+0.41%) | 22,831 |
12 May 2009 | INR | 2.45 | 2.59 | 2.45 | 2.45 | 24.5 | -0.08 (-3.16%) | 30,000 |
11 May 2009 | INR | 2.5 | 2.64 | 2.47 | 2.53 | 25.3 | +0.03 (+1.20%) | 20,719 |
8 May 2009 | INR | 2.11 | 2.55 | 2.11 | 2.5 | 25 | -0.05 (-1.96%) | 22,710 |
7 May 2009 | INR | 2.47 | 2.59 | 2.45 | 2.55 | 25.5 | -0.05 (-1.92%) | 28,865 |
6 May 2009 | INR | 2.5 | 2.61 | 2.4 | 2.6 | 26 | +0.1 (+4%) | 13,255 |
5 May 2009 | INR | 2.5 | 2.55 | 2.43 | 2.5 | 25 | +0.05 (+2.04%) | 26,419 |
4 May 2009 | INR | 2.47 | 2.6 | 2.42 | 2.45 | 24.5 | -0.03 (-1.21%) | 18,551 |
29 Apr 2009 | INR | 2.39 | 2.63 | 2.39 | 2.48 | 24.8 | +0.03 (+1.22%) | 23,020 |
28 Apr 2009 | INR | 2.5 | 2.5 | 2.41 | 2.45 | 24.5 | +0.14 (+6.06%) | 15,702 |
27 Apr 2009 | INR | 2.65 | 2.76 | 2.31 | 2.31 | 23.1 | -0.31 (-11.83%) | 36,029 |
24 Apr 2009 | INR | 2.65 | 2.71 | 2.59 | 2.62 | 26.2 | +0.01 (+0.38%) | 20,961 |
23 Apr 2009 | INR | 2.54 | 2.71 | 2.53 | 2.61 | 26.1 | -0.09 (-3.33%) | 6,232 |
22 Apr 2009 | INR | 2.77 | 2.78 | 2.51 | 2.7 | 27 | +0.05 (+1.89%) | 24,180 |
21 Apr 2009 | INR | 2.7 | 2.8 | 2.61 | 2.65 | 26.5 | -0.15 (-5.36%) | 18,872 |
20 Apr 2009 | INR | 2.7 | 2.89 | 2.7 | 2.8 | 28 | 0.0 (0.0%) | 19,431 |
17 Apr 2009 | INR | 2.79 | 2.8 | 2.6 | 2.8 | 28 | 0.0 (0.0%) | 36,451 |
16 Apr 2009 | INR | 2.84 | 2.93 | 2.52 | 2.8 | 28 | 0.0 (0.0%) | 66,321 |
15 Apr 2009 | INR | 2.69 | 2.9 | 2.69 | 2.8 | 28 | +0.1 (+3.70%) | 51,545 |
13 Apr 2009 | INR | 2.85 | 2.85 | 2.57 | 2.7 | 27 | -0.01 (-0.37%) | 55,032 |
9 Apr 2009 | INR | 2.55 | 2.85 | 2.35 | 2.71 | 27.1 | +0.24 (+9.72%) | 56,279 |