Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2009 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | +0.3 (+5.77%) | 25,872 |
19 May 2009 | INR | 5 | 5.2 | 4.7 | 5.2 | 5.2 | +0.2 (+4%) | 19,723 |
15 May 2009 | INR | 5 | 5.1 | 4.85 | 5 | 5 | +0.15 (+3.09%) | 35,442 |
14 May 2009 | INR | 4.85 | 5.25 | 4.8 | 4.85 | 4.85 | -0.15 (-3%) | 31,196 |
13 May 2009 | INR | 4.9 | 5.4 | 4.9 | 5 | 5 | -0.15 (-2.91%) | 26,402 |
12 May 2009 | INR | 5.15 | 5.35 | 5.15 | 5.15 | 5.15 | -0.05 (-0.96%) | 12,467 |
11 May 2009 | INR | 5.5 | 5.5 | 5.1 | 5.2 | 5.2 | 0.0 (0.0%) | 35,285 |
8 May 2009 | INR | 5.1 | 5.4 | 4.9 | 5.2 | 5.2 | +0.1 (+1.96%) | 16,470 |
7 May 2009 | INR | 5.6 | 5.6 | 5.05 | 5.1 | 5.1 | -0.2 (-3.77%) | 11,875 |
6 May 2009 | INR | 5.25 | 5.45 | 5 | 5.3 | 5.3 | +0.05 (+0.95%) | 12,930 |
5 May 2009 | INR | 5.55 | 5.55 | 5 | 5.25 | 5.25 | 0.0 (0.0%) | 52,830 |
4 May 2009 | INR | 5.05 | 5.4 | 5.05 | 5.25 | 5.25 | 0.0 (0.0%) | 41,282 |
29 Apr 2009 | INR | 5.15 | 5.25 | 4.95 | 5.25 | 5.25 | +0.05 (+0.96%) | 55,595 |
28 Apr 2009 | INR | 5 | 5.2 | 4.8 | 5.2 | 5.2 | +0.25 (+5.05%) | 53,554 |
27 Apr 2009 | INR | 4.8 | 5.25 | 4.8 | 4.95 | 4.95 | -0.05 (-1%) | 22,867 |
24 Apr 2009 | INR | 5.1 | 5.4 | 4.85 | 5 | 5 | -0.1 (-1.96%) | 17,720 |
23 Apr 2009 | INR | 5.05 | 5.35 | 5.05 | 5.1 | 5.1 | -0.2 (-3.77%) | 24,905 |
22 Apr 2009 | INR | 5.5 | 5.5 | 5.3 | 5.3 | 5.3 | -0.25 (-4.50%) | 3,120 |
21 Apr 2009 | INR | 5.5 | 5.85 | 5.35 | 5.55 | 5.55 | +0.05 (+0.91%) | 18,877 |
20 Apr 2009 | INR | 6 | 6 | 5.5 | 5.5 | 5.5 | -0.5 (-8.33%) | 17,666 |
17 Apr 2009 | INR | 6 | 6.5 | 5.6 | 6 | 6 | -0.15 (-2.44%) | 111,060 |
16 Apr 2009 | INR | 5.9 | 6.4 | 5.9 | 6.15 | 6.15 | +0.35 (+6.03%) | 216,834 |
15 Apr 2009 | INR | 5.4 | 5.8 | 5.25 | 5.8 | 5.8 | +0.45 (+8.41%) | 108,243 |
13 Apr 2009 | INR | 4.95 | 5.45 | 4.95 | 5.35 | 5.35 | +0.35 (+7%) | 175,667 |
9 Apr 2009 | INR | 4.95 | 5.3 | 4.55 | 5 | 5 | +0.6 (+13.64%) | 139,346 |
8 Apr 2009 | INR | 4.15 | 4.9 | 3.65 | 4.4 | 4.4 | +0.15 (+3.53%) | 122,028 |
6 Apr 2009 | INR | 4.7 | 4.7 | 3.95 | 4.25 | 4.25 | +0.3 (+7.59%) | 61,019 |
2 Apr 2009 | INR | 3.6 | 4 | 3.6 | 3.95 | 3.95 | +0.25 (+6.76%) | 72,642 |
1 Apr 2009 | INR | 3.55 | 3.7 | 3.55 | 3.7 | 3.7 | +0.25 (+7.25%) | 29,020 |
31 Mar 2009 | INR | 3.5 | 3.65 | 3.45 | 3.45 | 3.45 | -0.2 (-5.48%) | 42,167 |