Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2009 | INR | 6.03 | 6.03 | 5.5 | 5.5 | 5.5 | -0.25 (-4.35%) | 72,150 |
12 May 2009 | INR | 6.06 | 6.06 | 5.6 | 5.75 | 5.75 | -0.03 (-0.52%) | 66,000 |
11 May 2009 | INR | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | +0.27 (+4.90%) | 10 |
8 May 2009 | INR | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | +0.26 (+4.95%) | 1 |
6 May 2009 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.25 (+5%) | 36,000 |
29 Apr 2009 | INR | 5.35 | 5.35 | 5 | 5 | 5 | -0.1 (-1.96%) | 46,000 |
28 Apr 2009 | INR | 5.51 | 5.51 | 5.1 | 5.1 | 5.1 | -0.15 (-2.86%) | 44,000 |
27 Apr 2009 | INR | 5.56 | 5.56 | 5.25 | 5.25 | 5.25 | -0.05 (-0.94%) | 200 |
24 Apr 2009 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | -0.2 (-3.64%) | 62,000 |
23 Apr 2009 | INR | 5.4 | 5.5 | 5.4 | 5.5 | 5.5 | 0.0 (0.0%) | 53,000 |
22 Apr 2009 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 2,000 |
17 Apr 2009 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.26 (-4.51%) | 3,100 |
16 Apr 2009 | INR | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.25 (-4.16%) | 200 |
6 Apr 2009 | INR | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.09 (-1.48%) | 649 |
2 Apr 2009 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | -0.32 (-4.98%) | 100 |
31 Mar 2009 | INR | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | +0.3 (+4.90%) | 14,000 |
30 Mar 2009 | INR | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | +0.29 (+4.97%) | 200 |
27 Mar 2009 | INR | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | +0.27 (+4.86%) | 500 |
26 Mar 2009 | INR | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.23 (-3.97%) | 430,000 |
25 Mar 2009 | INR | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.3 (-4.93%) | 500 |
24 Mar 2009 | INR | 6.72 | 6.72 | 6.09 | 6.09 | 6.09 | -0.32 (-4.99%) | 46,070 |
23 Mar 2009 | INR | 7.06 | 7.06 | 6.41 | 6.41 | 6.41 | -0.59 (-8.43%) | 4,200 |
20 Mar 2009 | INR | 6.74 | 7 | 6.74 | 7 | 7 | -0.09 (-1.27%) | 946 |
19 Mar 2009 | INR | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.37 (-4.96%) | 200 |
18 Mar 2009 | INR | 8.24 | 8.24 | 7.46 | 7.46 | 7.46 | -0.39 (-4.97%) | 40,200 |
17 Mar 2009 | INR | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.41 (-4.96%) | 50 |
16 Mar 2009 | INR | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.43 (-4.95%) | 25 |
13 Mar 2009 | INR | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.45 (-4.92%) | 23 |
12 Mar 2009 | INR | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.48 (-4.99%) | 3,184 |
9 Mar 2009 | INR | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.5 (-4.94%) | 62 |