Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2009 | INR | 8 | 8 | 7.26 | 7.45 | 7.45 | -0.53 (-6.64%) | 12,706 |
14 May 2009 | INR | 7.5 | 8.5 | 7.38 | 7.98 | 7.98 | -0.02 (-0.25%) | 10,981 |
13 May 2009 | INR | 8.99 | 8.99 | 7.8 | 8 | 8 | -0.55 (-6.43%) | 5,501 |
12 May 2009 | INR | 7.52 | 8.55 | 7.52 | 8.55 | 8.55 | +0.51 (+6.34%) | 1,951 |
11 May 2009 | INR | 7.99 | 8.04 | 7.99 | 8.04 | 8.04 | +0.74 (+10.14%) | 4,328 |
8 May 2009 | INR | 7 | 8.18 | 7 | 7.3 | 7.3 | -0.64 (-8.06%) | 966 |
7 May 2009 | INR | 7.88 | 8.04 | 7.31 | 7.94 | 7.94 | +0.28 (+3.66%) | 2,630 |
6 May 2009 | INR | 7.7 | 7.7 | 7.02 | 7.66 | 7.66 | +0.31 (+4.22%) | 7,314 |
5 May 2009 | INR | 7.34 | 7.35 | 6.71 | 7.35 | 7.35 | +0.35 (+5%) | 2,650 |
4 May 2009 | INR | 7 | 7 | 7 | 7 | 7 | -0.35 (-4.76%) | 300 |
29 Apr 2009 | INR | 7.36 | 7.36 | 7.35 | 7.35 | 7.35 | -0.26 (-3.42%) | 400 |
28 Apr 2009 | INR | 8 | 8 | 7.61 | 7.61 | 7.61 | -0.39 (-4.88%) | 2,085 |
27 Apr 2009 | INR | 8.05 | 8.09 | 8 | 8 | 8 | 0.0 (0.0%) | 2,351 |
24 Apr 2009 | INR | 8 | 8.39 | 8 | 8 | 8 | -0.03 (-0.37%) | 1,648 |
23 Apr 2009 | INR | 8 | 8.1 | 8 | 8.03 | 8.03 | 0.0 (0.0%) | 307 |
22 Apr 2009 | INR | 7.99 | 8.03 | 7.9 | 8.03 | 8.03 | +0.38 (+4.97%) | 10,108 |
21 Apr 2009 | INR | 7.66 | 7.9 | 7.6 | 7.65 | 7.65 | -0.34 (-4.26%) | 4,900 |
20 Apr 2009 | INR | 8 | 8.01 | 7.75 | 7.99 | 7.99 | -0.11 (-1.36%) | 2,144 |
17 Apr 2009 | INR | 8.1 | 8.45 | 8.02 | 8.1 | 8.1 | -0.34 (-4.03%) | 6,008 |
16 Apr 2009 | INR | 8.85 | 8.85 | 8.44 | 8.44 | 8.44 | +0.01 (+0.12%) | 24,199 |
15 Apr 2009 | INR | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | +0.4 (+4.98%) | 1,327 |
13 Apr 2009 | INR | 6.58 | 8.03 | 6.58 | 8.03 | 8.03 | +0.73 (+10.00%) | 9,638 |
9 Apr 2009 | INR | 7.14 | 7.3 | 6.42 | 7.3 | 7.3 | +0.65 (+9.77%) | 5,267 |
8 Apr 2009 | INR | 6.25 | 7 | 6.25 | 6.65 | 6.65 | +0.25 (+3.91%) | 3,316 |
6 Apr 2009 | INR | 6.34 | 6.4 | 6.3 | 6.4 | 6.4 | +0.57 (+9.78%) | 2,071 |
2 Apr 2009 | INR | 6.48 | 6.48 | 5.72 | 5.83 | 5.83 | -0.4 (-6.42%) | 452 |
1 Apr 2009 | INR | 6 | 6.23 | 5.9 | 6.23 | 6.23 | -0.04 (-0.64%) | 1,402 |
31 Mar 2009 | INR | 6 | 6.39 | 5.72 | 6.27 | 6.27 | +0.2 (+3.29%) | 914 |
30 Mar 2009 | INR | 6 | 6.08 | 5.6 | 6.07 | 6.07 | +0.56 (+10.16%) | 15,757 |
27 Mar 2009 | INR | 5.51 | 5.75 | 5.51 | 5.51 | 5.51 | -0.11 (-1.96%) | 386 |