Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2009 | INR | 8.9 | 8.9 | 8.88 | 8.9 | 8.9 | +0.42 (+4.95%) | 5,800 |
20 May 2009 | INR | 8.3 | 8.48 | 7.86 | 8.48 | 8.48 | +0.77 (+9.99%) | 16,736 |
19 May 2009 | INR | 7.71 | 7.71 | 6.5 | 7.71 | 7.71 | +0.62 (+8.74%) | 24,445 |
15 May 2009 | INR | 6.5 | 7.09 | 6.5 | 7.09 | 7.09 | +0.27 (+3.96%) | 7,339 |
14 May 2009 | INR | 7.07 | 7.07 | 6.3 | 6.82 | 6.82 | +0.32 (+4.92%) | 1,840 |
13 May 2009 | INR | 6.22 | 7.25 | 6.22 | 6.5 | 6.5 | -0.29 (-4.27%) | 8,973 |
12 May 2009 | INR | 6.18 | 6.84 | 6.18 | 6.79 | 6.79 | +0.19 (+2.88%) | 349 |
11 May 2009 | INR | 7.4 | 7.94 | 6.51 | 6.6 | 6.6 | -0.8 (-10.81%) | 32,873 |
8 May 2009 | INR | 6.4 | 7.4 | 6.25 | 7.4 | 7.4 | +1 (+15.63%) | 16,546 |
7 May 2009 | INR | 6.1 | 6.45 | 6 | 6.4 | 6.4 | +0.52 (+8.84%) | 9,913 |
6 May 2009 | INR | 5.3 | 5.88 | 5.21 | 5.88 | 5.88 | +0.53 (+9.91%) | 18,128 |
5 May 2009 | INR | 4.77 | 5.44 | 4.77 | 5.35 | 5.35 | +0.4 (+8.08%) | 11,354 |
4 May 2009 | INR | 4.95 | 5.35 | 4.75 | 4.95 | 4.95 | -0.42 (-7.82%) | 9,001 |
29 Apr 2009 | INR | 5.64 | 5.64 | 5 | 5.37 | 5.37 | +0.23 (+4.47%) | 4,483 |
28 Apr 2009 | INR | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | -0.56 (-9.82%) | 500 |
27 Apr 2009 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | -0.04 (-0.70%) | 500 |
24 Apr 2009 | INR | 6.07 | 6.07 | 5.19 | 5.74 | 5.74 | +0.22 (+3.99%) | 2,044 |
23 Apr 2009 | INR | 5.65 | 5.76 | 5.03 | 5.52 | 5.52 | -0.06 (-1.08%) | 14,823 |
22 Apr 2009 | INR | 6.09 | 6.57 | 5.49 | 5.58 | 5.58 | -0.51 (-8.37%) | 21,440 |
21 Apr 2009 | INR | 5.71 | 6.09 | 5.71 | 6.09 | 6.09 | +0.26 (+4.46%) | 110 |
20 Apr 2009 | INR | 6.25 | 6.25 | 5.68 | 5.83 | 5.83 | -0.27 (-4.43%) | 5,125 |
17 Apr 2009 | INR | 5.7 | 6.11 | 5.7 | 6.1 | 6.1 | 0.0 (0.0%) | 1,412 |
16 Apr 2009 | INR | 5.56 | 6.49 | 5.56 | 6.1 | 6.1 | +0.1 (+1.67%) | 2,523 |
15 Apr 2009 | INR | 6 | 6.3 | 6 | 6 | 6 | +0.21 (+3.63%) | 7,100 |
13 Apr 2009 | INR | 5.48 | 5.8 | 5.2 | 5.79 | 5.79 | +0.59 (+11.35%) | 3,428 |
9 Apr 2009 | INR | 5.06 | 5.67 | 5.06 | 5.2 | 5.2 | -0.2 (-3.70%) | 228 |
8 Apr 2009 | INR | 4.75 | 5.47 | 4.75 | 5.4 | 5.4 | +0.29 (+5.68%) | 2,060 |
6 Apr 2009 | INR | 5.48 | 5.48 | 5.11 | 5.11 | 5.11 | +0.01 (+0.20%) | 800 |
2 Apr 2009 | INR | 5.11 | 5.11 | 5.1 | 5.1 | 5.1 | -0.24 (-4.49%) | 981 |
1 Apr 2009 | INR | 5.01 | 5.47 | 5.01 | 5.34 | 5.34 | +0.33 (+6.59%) | 3,100 |