Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2009 | INR | 6.25 | 6.72 | 6.09 | 6.37 | 6.37 | -0.04 (-0.62%) | 22,400 |
1 Jun 2009 | INR | 6.39 | 6.41 | 5.84 | 6.41 | 6.41 | +0.36 (+5.95%) | 15,100 |
29 May 2009 | INR | 5.69 | 6.24 | 5.69 | 6.05 | 6.05 | +0.07 (+1.17%) | 37,500 |
28 May 2009 | INR | 5.95 | 5.98 | 5.89 | 5.98 | 5.98 | +0.28 (+4.91%) | 8,100 |
27 May 2009 | INR | 5.65 | 5.7 | 5.17 | 5.7 | 5.7 | +0.27 (+4.97%) | 11,300 |
26 May 2009 | INR | 5.51 | 5.52 | 5 | 5.43 | 5.43 | +0.17 (+3.23%) | 24,900 |
25 May 2009 | INR | 5.15 | 5.26 | 4.8 | 5.26 | 5.26 | +0.25 (+4.99%) | 6,900 |
22 May 2009 | INR | 5 | 5.01 | 4.8 | 5.01 | 5.01 | +0.23 (+4.81%) | 7,300 |
21 May 2009 | INR | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | +0.22 (+4.82%) | 2,200 |
20 May 2009 | INR | 4.55 | 4.56 | 4.14 | 4.56 | 4.56 | +0.21 (+4.83%) | 22,600 |
19 May 2009 | INR | 4.15 | 4.35 | 4.15 | 4.35 | 4.35 | +0.2 (+4.82%) | 5,800 |
15 May 2009 | INR | 3.8 | 4.15 | 3.77 | 4.15 | 4.15 | +0.19 (+4.80%) | 16,000 |
14 May 2009 | INR | 3.64 | 3.96 | 3.64 | 3.96 | 3.96 | +0.13 (+3.39%) | 2,400 |
13 May 2009 | INR | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | +0.15 (+4.08%) | 100 |
12 May 2009 | INR | 3.5 | 3.68 | 3.35 | 3.68 | 3.68 | +0.16 (+4.55%) | 1,300 |
11 May 2009 | INR | 3.83 | 3.83 | 3.52 | 3.52 | 3.52 | -0.13 (-3.56%) | 1,400 |
8 May 2009 | INR | 3.35 | 3.65 | 3.35 | 3.65 | 3.65 | +0.02 (+0.55%) | 2,600 |
7 May 2009 | INR | 3.43 | 3.69 | 3.43 | 3.63 | 3.63 | +0.03 (+0.83%) | 6,100 |
6 May 2009 | INR | 3.52 | 3.6 | 3.52 | 3.6 | 3.6 | +0.02 (+0.56%) | 13,300 |
5 May 2009 | INR | 3.58 | 3.74 | 3.58 | 3.58 | 3.58 | -0.18 (-4.79%) | 35,200 |
4 May 2009 | INR | 3.77 | 3.82 | 3.76 | 3.76 | 3.76 | -0.19 (-4.81%) | 7,000 |
29 Apr 2009 | INR | 4.12 | 4.12 | 3.84 | 3.95 | 3.95 | -0.09 (-2.23%) | 3,900 |
28 Apr 2009 | INR | 4.04 | 4.05 | 4.04 | 4.04 | 4.04 | -0.21 (-4.94%) | 1,300 |
27 Apr 2009 | INR | 3.86 | 4.25 | 3.86 | 4.25 | 4.25 | +0.2 (+4.94%) | 2,800 |
24 Apr 2009 | INR | 4.27 | 4.27 | 4 | 4.05 | 4.05 | -0.03 (-0.74%) | 8,600 |
23 Apr 2009 | INR | 3.9 | 4.08 | 3.89 | 4.08 | 4.08 | +0.19 (+4.88%) | 15,900 |
22 Apr 2009 | INR | 3.9 | 3.9 | 3.6 | 3.89 | 3.89 | +0.23 (+6.28%) | 1,900 |
21 Apr 2009 | INR | 3.7 | 3.85 | 3.57 | 3.66 | 3.66 | -0.01 (-0.27%) | 22,500 |
20 Apr 2009 | INR | 3.33 | 3.67 | 3.33 | 3.67 | 3.67 | +0.17 (+4.86%) | 5,200 |
17 Apr 2009 | INR | 3.26 | 3.5 | 3.26 | 3.5 | 3.5 | -0.18 (-4.89%) | 8,100 |