Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2009 | INR | 6.6 | 7.39 | 6.5 | 6.88 | 6.88 | +0.59 (+9.38%) | 101,805 |
20 May 2009 | INR | 6.6 | 6.6 | 5.72 | 6.29 | 6.29 | +0.08 (+1.29%) | 48,589 |
19 May 2009 | INR | 6.9 | 6.9 | 5.61 | 6.21 | 6.21 | +0.62 (+11.09%) | 23,652 |
15 May 2009 | INR | 5.65 | 5.75 | 5.3 | 5.59 | 5.59 | +0.18 (+3.33%) | 6,076 |
14 May 2009 | INR | 6 | 6 | 5.2 | 5.41 | 5.41 | -0.04 (-0.73%) | 2,654 |
13 May 2009 | INR | 5 | 5.5 | 5 | 5.45 | 5.45 | +0.05 (+0.93%) | 1,923 |
12 May 2009 | INR | 5.79 | 5.79 | 5.11 | 5.4 | 5.4 | +0.15 (+2.86%) | 1,775 |
11 May 2009 | INR | 5.99 | 5.99 | 5.05 | 5.25 | 5.25 | -0.28 (-5.06%) | 4,186 |
8 May 2009 | INR | 4.6 | 5.79 | 4.6 | 5.53 | 5.53 | -0.17 (-2.98%) | 13,985 |
7 May 2009 | INR | 4.6 | 5.7 | 4.6 | 5.7 | 5.7 | +0.49 (+9.40%) | 21,132 |
6 May 2009 | INR | 5.75 | 5.75 | 4.9 | 5.21 | 5.21 | +0.1 (+1.96%) | 14,944 |
5 May 2009 | INR | 5.8 | 5.8 | 5.01 | 5.11 | 5.11 | -0.11 (-2.11%) | 6,567 |
4 May 2009 | INR | 5.02 | 5.79 | 5 | 5.22 | 5.22 | -0.13 (-2.43%) | 11,309 |
29 Apr 2009 | INR | 5.8 | 5.8 | 5.01 | 5.35 | 5.35 | +0.25 (+4.90%) | 8,382 |
28 Apr 2009 | INR | 6 | 6 | 5.1 | 5.1 | 5.1 | -0.35 (-6.42%) | 6,005 |
27 Apr 2009 | INR | 6 | 6 | 5.16 | 5.45 | 5.45 | +0.05 (+0.93%) | 2,800 |
24 Apr 2009 | INR | 5.53 | 5.61 | 5.35 | 5.4 | 5.4 | -0.17 (-3.05%) | 11,625 |
23 Apr 2009 | INR | 5.1 | 6.08 | 5.1 | 5.57 | 5.57 | -0.23 (-3.97%) | 6,316 |
22 Apr 2009 | INR | 5.5 | 6 | 5.5 | 5.8 | 5.8 | -0.07 (-1.19%) | 4,585 |
21 Apr 2009 | INR | 6.5 | 6.5 | 5.56 | 5.87 | 5.87 | -0.19 (-3.14%) | 12,864 |
20 Apr 2009 | INR | 6.8 | 6.8 | 5.75 | 6.06 | 6.06 | -0.36 (-5.61%) | 10,172 |
17 Apr 2009 | INR | 6.9 | 6.9 | 5.9 | 6.42 | 6.42 | +0.17 (+2.72%) | 15,548 |
16 Apr 2009 | INR | 5.5 | 6.45 | 5.5 | 6.25 | 6.25 | -0.1 (-1.57%) | 66,155 |
15 Apr 2009 | INR | 5.1 | 6.45 | 5.1 | 6.35 | 6.35 | +0.55 (+9.48%) | 60,722 |
13 Apr 2009 | INR | 4.84 | 5.9 | 4.84 | 5.8 | 5.8 | +0.59 (+11.32%) | 53,822 |
9 Apr 2009 | INR | 4.75 | 5.39 | 4.75 | 5.21 | 5.21 | +0.07 (+1.36%) | 17,247 |
8 Apr 2009 | INR | 4.5 | 5.45 | 4.1 | 5.14 | 5.14 | +0.35 (+7.31%) | 73,118 |
6 Apr 2009 | INR | 4.5 | 4.99 | 4.5 | 4.79 | 4.79 | +0.21 (+4.59%) | 33,021 |
2 Apr 2009 | INR | 4.9 | 4.9 | 4.55 | 4.58 | 4.58 | -0.05 (-1.08%) | 12,904 |
1 Apr 2009 | INR | 4.8 | 4.8 | 4.41 | 4.63 | 4.63 | +0.1 (+2.21%) | 5,864 |