Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2009 | INR | 6.99 | 6.99 | 6.36 | 6.36 | 6.36 | -0.33 (-4.93%) | 20,035 |
21 May 2009 | INR | 6.94 | 6.94 | 6.28 | 6.69 | 6.69 | +0.08 (+1.21%) | 21,250 |
20 May 2009 | INR | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | +0.31 (+4.92%) | 2,710 |
19 May 2009 | INR | 6 | 6.3 | 6 | 6.3 | 6.3 | +0.3 (+5%) | 6,490 |
15 May 2009 | INR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 1,271 |
14 May 2009 | INR | 6 | 6 | 6 | 6 | 6 | -0.2 (-3.23%) | 300 |
12 May 2009 | INR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | -0.31 (-4.76%) | 500 |
11 May 2009 | INR | 6.53 | 6.53 | 5.91 | 6.51 | 6.51 | +0.29 (+4.66%) | 1,500 |
8 May 2009 | INR | 6.22 | 6.23 | 6.22 | 6.22 | 6.22 | -0.32 (-4.89%) | 310 |
7 May 2009 | INR | 6 | 6.54 | 6 | 6.54 | 6.54 | +0.24 (+3.81%) | 205 |
6 May 2009 | INR | 6.69 | 6.7 | 6.3 | 6.3 | 6.3 | -0.3 (-4.55%) | 1,785 |
5 May 2009 | INR | 6.69 | 6.7 | 6.35 | 6.6 | 6.6 | -0.05 (-0.75%) | 1,010 |
4 May 2009 | INR | 6.65 | 6.65 | 6.03 | 6.65 | 6.65 | +0.31 (+4.89%) | 2,055 |
29 Apr 2009 | INR | 6.4 | 6.97 | 6.34 | 6.34 | 6.34 | -0.35 (-5.23%) | 977 |
27 Apr 2009 | INR | 6.25 | 6.69 | 6.19 | 6.69 | 6.69 | +0.31 (+4.86%) | 4,680 |
23 Apr 2009 | INR | 6.5 | 6.5 | 6.38 | 6.38 | 6.38 | -0.31 (-4.63%) | 789 |
22 Apr 2009 | INR | 6.7 | 6.7 | 6.41 | 6.69 | 6.69 | -0.05 (-0.74%) | 3,140 |
21 Apr 2009 | INR | 6.8 | 6.87 | 6.74 | 6.74 | 6.74 | -0.35 (-4.94%) | 3,050 |
20 Apr 2009 | INR | 6.76 | 7.09 | 6.76 | 7.09 | 7.09 | +0.33 (+4.88%) | 1,700 |
17 Apr 2009 | INR | 6.44 | 6.76 | 6.14 | 6.76 | 6.76 | +0.32 (+4.97%) | 1,500 |
16 Apr 2009 | INR | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | +0.3 (+4.89%) | 1,150 |
15 Apr 2009 | INR | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | +0.29 (+4.96%) | 53 |
13 Apr 2009 | INR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | +0.27 (+4.84%) | 500 |
9 Apr 2009 | INR | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | +0.26 (+4.89%) | 300 |
8 Apr 2009 | INR | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.13 (-2.39%) | 25 |
6 Apr 2009 | INR | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -0.26 (-4.55%) | 550 |
2 Apr 2009 | INR | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.29 (-4.83%) | 450 |
1 Apr 2009 | INR | 6 | 6 | 6 | 6 | 6 | +0.02 (+0.33%) | 100 |
31 Mar 2009 | INR | 5.85 | 5.98 | 5.47 | 5.98 | 5.98 | +0.23 (+4%) | 2,652 |
30 Mar 2009 | INR | 6.2 | 6.27 | 5.75 | 5.75 | 5.75 | -0.25 (-4.17%) | 791 |