Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2009 | INR | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | +0.18 (+9.52%) | 72,930 |
26 May 2009 | INR | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | +0.17 (+9.88%) | 105,288 |
25 May 2009 | INR | 1.72 | 1.72 | 1.64 | 1.72 | 1.72 | +0.15 (+9.55%) | 135,667 |
22 May 2009 | INR | 1.57 | 1.57 | 1.5 | 1.57 | 1.57 | +0.14 (+9.79%) | 257,727 |
21 May 2009 | INR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | +0.13 (+10.00%) | 59,938 |
20 May 2009 | INR | 1.26 | 1.3 | 1.17 | 1.3 | 1.3 | +0.21 (+19.27%) | 136,294 |
19 May 2009 | INR | 1.09 | 1.12 | 0.86 | 1.09 | 1.09 | +0.12 (+12.37%) | 95,575 |
15 May 2009 | INR | 0.91 | 1.02 | 0.87 | 0.97 | 0.97 | +0.07 (+7.78%) | 23,399 |
14 May 2009 | INR | 0.88 | 1.04 | 0.85 | 0.9 | 0.9 | +0.02 (+2.27%) | 26,732 |
13 May 2009 | INR | 0.96 | 0.96 | 0.85 | 0.88 | 0.88 | -0.07 (-7.37%) | 30,147 |
12 May 2009 | INR | 0.9 | 0.96 | 0.85 | 0.95 | 0.95 | +0.03 (+3.26%) | 35,115 |
11 May 2009 | INR | 0.9 | 0.99 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 14,989 |
8 May 2009 | INR | 0.94 | 1 | 0.9 | 0.9 | 0.9 | -0.08 (-8.16%) | 36,655 |
7 May 2009 | INR | 0.98 | 1.07 | 0.95 | 0.98 | 0.98 | +0.03 (+3.16%) | 22,330 |
6 May 2009 | INR | 0.95 | 0.98 | 0.92 | 0.95 | 0.95 | 0.0 (0.0%) | 13,752 |
5 May 2009 | INR | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | -0.04 (-4.04%) | 40,721 |
4 May 2009 | INR | 0.9 | 1.05 | 0.9 | 0.99 | 0.99 | 0.0 (0.0%) | 51,700 |
29 Apr 2009 | INR | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | -0.01 (-1%) | 5,010 |
28 Apr 2009 | INR | 1.1 | 1.1 | 1 | 1 | 1 | -0.08 (-7.41%) | 30,695 |
27 Apr 2009 | INR | 1.05 | 1.08 | 1 | 1.08 | 1.08 | +0.08 (+8%) | 27,081 |
24 Apr 2009 | INR | 0.95 | 1.06 | 0.95 | 1 | 1 | +0.03 (+3.09%) | 24,056 |
23 Apr 2009 | INR | 1.07 | 1.12 | 0.97 | 0.97 | 0.97 | -0.1 (-9.35%) | 39,840 |
22 Apr 2009 | INR | 1 | 1.1 | 0.99 | 1.07 | 1.07 | +0.01 (+0.94%) | 37,873 |
21 Apr 2009 | INR | 1.1 | 1.1 | 0.98 | 1.06 | 1.06 | -0.04 (-3.64%) | 29,863 |
20 Apr 2009 | INR | 1.01 | 1.12 | 1.01 | 1.1 | 1.1 | +0.1 (+10%) | 47,418 |
17 Apr 2009 | INR | 1.08 | 1.14 | 1 | 1 | 1 | -0.08 (-7.41%) | 35,700 |
16 Apr 2009 | INR | 1.06 | 1.14 | 0.94 | 1.08 | 1.08 | +0.14 (+14.89%) | 122,670 |
15 Apr 2009 | INR | 1.01 | 1.01 | 0.89 | 0.94 | 0.94 | +0.07 (+8.05%) | 54,401 |
13 Apr 2009 | INR | 0.71 | 0.87 | 0.71 | 0.87 | 0.87 | +0.08 (+10.13%) | 46,312 |
9 Apr 2009 | INR | 0.73 | 0.81 | 0.73 | 0.79 | 0.79 | +0.01 (+1.28%) | 44,900 |