Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2009 | INR | 5.8 | 6.13 | 5.8 | 6.13 | 6.13 | +0.54 (+9.66%) | 24,216 |
22 May 2009 | INR | 5.5 | 5.6 | 5.26 | 5.59 | 5.59 | +0.49 (+9.61%) | 21,950 |
21 May 2009 | INR | 5.44 | 5.44 | 5.05 | 5.1 | 5.1 | +0.09 (+1.80%) | 30,863 |
20 May 2009 | INR | 4.79 | 5.25 | 4.79 | 5.01 | 5.01 | +0.22 (+4.59%) | 36,282 |
19 May 2009 | INR | 5.6 | 5.6 | 4.67 | 4.79 | 4.79 | -0.36 (-6.99%) | 82,336 |
15 May 2009 | INR | 5.21 | 5.6 | 5.15 | 5.15 | 5.15 | -0.41 (-7.37%) | 5,000 |
14 May 2009 | INR | 5.49 | 5.56 | 5.49 | 5.56 | 5.56 | +0.54 (+10.76%) | 4,300 |
13 May 2009 | INR | 5.21 | 5.5 | 4.95 | 5.02 | 5.02 | -0.47 (-8.56%) | 8,934 |
12 May 2009 | INR | 5.45 | 5.49 | 5.45 | 5.49 | 5.49 | +0.39 (+7.65%) | 6,900 |
11 May 2009 | INR | 5.3 | 5.4 | 5 | 5.1 | 5.1 | -0.15 (-2.86%) | 3,460 |
8 May 2009 | INR | 5.85 | 5.85 | 5.21 | 5.25 | 5.25 | -0.07 (-1.32%) | 2,578 |
7 May 2009 | INR | 5.77 | 5.77 | 5.32 | 5.32 | 5.32 | -0.18 (-3.27%) | 1,530 |
6 May 2009 | INR | 5.53 | 5.53 | 5.27 | 5.5 | 5.5 | -0.06 (-1.08%) | 4,200 |
5 May 2009 | INR | 5.15 | 5.56 | 5.12 | 5.56 | 5.56 | +0.26 (+4.91%) | 2,385 |
4 May 2009 | INR | 5.5 | 5.55 | 5.3 | 5.3 | 5.3 | +0.01 (+0.19%) | 8,351 |
29 Apr 2009 | INR | 5.1 | 5.29 | 5.08 | 5.29 | 5.29 | -0.05 (-0.94%) | 4,100 |
28 Apr 2009 | INR | 5.5 | 5.56 | 5.05 | 5.34 | 5.34 | +0.04 (+0.75%) | 8,550 |
27 Apr 2009 | INR | 4.92 | 5.3 | 4.91 | 5.3 | 5.3 | -0.04 (-0.75%) | 2,798 |
24 Apr 2009 | INR | 4.9 | 5.38 | 4.9 | 5.34 | 5.34 | +0.21 (+4.09%) | 8,106 |
23 Apr 2009 | INR | 5.13 | 5.4 | 5.13 | 5.13 | 5.13 | -0.26 (-4.82%) | 1,222 |
22 Apr 2009 | INR | 5.4 | 5.4 | 5.11 | 5.39 | 5.39 | -0.06 (-1.10%) | 1,925 |
21 Apr 2009 | INR | 5.4 | 5.48 | 5.1 | 5.45 | 5.45 | +0.23 (+4.41%) | 7,030 |
20 Apr 2009 | INR | 5.6 | 5.6 | 5.22 | 5.22 | 5.22 | -0.48 (-8.42%) | 110 |
17 Apr 2009 | INR | 5.7 | 5.78 | 5.25 | 5.7 | 5.7 | 0.0 (0.0%) | 8,400 |
16 Apr 2009 | INR | 5.22 | 5.73 | 5.22 | 5.7 | 5.7 | +0.24 (+4.40%) | 2,111 |
15 Apr 2009 | INR | 5.3 | 5.46 | 5.3 | 5.46 | 5.46 | +0.43 (+8.55%) | 55 |
13 Apr 2009 | INR | 5.3 | 5.43 | 5 | 5.03 | 5.03 | -0.15 (-2.90%) | 17,947 |
9 Apr 2009 | INR | 5.25 | 5.49 | 5.18 | 5.18 | 5.18 | -0.27 (-4.95%) | 8,960 |
8 Apr 2009 | INR | 5.67 | 5.67 | 5.15 | 5.45 | 5.45 | +0.05 (+0.93%) | 2,629 |
6 Apr 2009 | INR | 5.15 | 5.4 | 5.15 | 5.4 | 5.4 | +0.1 (+1.89%) | 300 |