Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2009 | INR | 11.2 | 11.5 | 11.2 | 11.5 | 11.5 | -0.26 (-2.21%) | 750 |
27 May 2009 | INR | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | +0.56 (+5.00%) | 1,216 |
26 May 2009 | INR | 11.9 | 11.9 | 11.1 | 11.2 | 11.2 | -0.3 (-2.61%) | 1,785 |
25 May 2009 | INR | 11.54 | 11.6 | 11.5 | 11.5 | 11.5 | -0.04 (-0.35%) | 606 |
22 May 2009 | INR | 10.99 | 11.54 | 10.99 | 11.54 | 11.54 | +0.54 (+4.91%) | 2,620 |
21 May 2009 | INR | 11.49 | 11.49 | 11 | 11 | 11 | 0.0 (0.0%) | 800 |
20 May 2009 | INR | 10.5 | 11 | 10.5 | 11 | 11 | +0.3 (+2.80%) | 602 |
19 May 2009 | INR | 10.33 | 10.84 | 10.33 | 10.7 | 10.7 | +0.37 (+3.58%) | 3,329 |
15 May 2009 | INR | 10 | 10.33 | 9.5 | 10.33 | 10.33 | +0.49 (+4.98%) | 6,658 |
11 May 2009 | INR | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.51 (-4.93%) | 50 |
8 May 2009 | INR | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | +0.24 (+2.37%) | 120 |
7 May 2009 | INR | 10.55 | 10.55 | 10.01 | 10.11 | 10.11 | -0.42 (-3.99%) | 185 |
6 May 2009 | INR | 9.81 | 10.53 | 9.81 | 10.53 | 10.53 | 0.0 (0.0%) | 397 |
5 May 2009 | INR | 9.54 | 10.53 | 9.53 | 10.53 | 10.53 | +0.5 (+4.99%) | 950 |
4 May 2009 | INR | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | +0.47 (+4.92%) | 280 |
27 Apr 2009 | INR | 8.9 | 9.56 | 8.9 | 9.56 | 9.56 | +0.45 (+4.94%) | 1,080 |
23 Apr 2009 | INR | 9.5 | 9.5 | 9.11 | 9.11 | 9.11 | -0.47 (-4.91%) | 300 |
22 Apr 2009 | INR | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | +0.44 (+4.81%) | 350 |
21 Apr 2009 | INR | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | +0.43 (+4.94%) | 15 |
20 Apr 2009 | INR | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | +0.41 (+4.94%) | 50 |
17 Apr 2009 | INR | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | -0.16 (-1.89%) | 200 |
16 Apr 2009 | INR | 8.5 | 8.5 | 8.46 | 8.46 | 8.46 | -0.25 (-2.87%) | 300 |
15 Apr 2009 | INR | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | +0.41 (+4.94%) | 100 |
9 Apr 2009 | INR | 9.08 | 9.08 | 8.3 | 8.3 | 8.3 | -0.35 (-4.05%) | 91 |
8 Apr 2009 | INR | 8 | 8.65 | 8 | 8.65 | 8.65 | +0.41 (+4.98%) | 300 |
6 Apr 2009 | INR | 9.03 | 9.03 | 8.22 | 8.24 | 8.24 | -0.37 (-4.30%) | 1,190 |
2 Apr 2009 | INR | 8.6 | 8.61 | 8.6 | 8.61 | 8.61 | -0.31 (-3.48%) | 400 |
1 Apr 2009 | INR | 8.5 | 8.92 | 8.5 | 8.92 | 8.92 | +0.42 (+4.94%) | 730 |
31 Mar 2009 | INR | 8.23 | 8.5 | 8.23 | 8.5 | 8.5 | -0.16 (-1.85%) | 220 |
30 Mar 2009 | INR | 7.95 | 8.66 | 7.95 | 8.66 | 8.66 | +0.41 (+4.97%) | 335 |