Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2009 | INR | 5.3 | 5.6 | 4.7 | 5.05 | 5.05 | 0.0 (0.0%) | 33,839 |
21 Apr 2009 | INR | 5.6 | 5.6 | 5.05 | 5.05 | 5.05 | -0.55 (-9.82%) | 17,930 |
20 Apr 2009 | INR | 5.1 | 5.7 | 5.1 | 5.6 | 5.6 | +0.1 (+1.82%) | 8,350 |
17 Apr 2009 | INR | 5.9 | 5.95 | 5.3 | 5.5 | 5.5 | +0.05 (+0.92%) | 16,047 |
16 Apr 2009 | INR | 6.6 | 6.6 | 5.4 | 5.45 | 5.45 | -0.55 (-9.17%) | 94,198 |
15 Apr 2009 | INR | 5 | 6 | 5 | 6 | 6 | +1 (+20%) | 84,317 |
13 Apr 2009 | INR | 4.25 | 5 | 4.25 | 5 | 5 | +0.85 (+20.48%) | 41,345 |
9 Apr 2009 | INR | 4.5 | 4.75 | 4 | 4.15 | 4.15 | -0.2 (-4.60%) | 12,552 |
8 Apr 2009 | INR | 3.65 | 4.5 | 3.5 | 4.35 | 4.35 | +0.6 (+16.00%) | 32,665 |
6 Apr 2009 | INR | 3.8 | 4 | 3.7 | 3.75 | 3.75 | -0.1 (-2.60%) | 11,826 |
2 Apr 2009 | INR | 3.8 | 3.95 | 3.7 | 3.85 | 3.85 | +0.05 (+1.32%) | 17,321 |
1 Apr 2009 | INR | 3.8 | 3.8 | 3.75 | 3.8 | 3.8 | +0.1 (+2.70%) | 600 |
31 Mar 2009 | INR | 3.6 | 3.85 | 3.5 | 3.7 | 3.7 | +0.15 (+4.23%) | 13,701 |
30 Mar 2009 | INR | 3.55 | 3.8 | 3.45 | 3.55 | 3.55 | 0.0 (0.0%) | 6,723 |
27 Mar 2009 | INR | 3.5 | 3.95 | 3.2 | 3.55 | 3.55 | -0.1 (-2.74%) | 34,813 |
26 Mar 2009 | INR | 3.8 | 3.8 | 3.55 | 3.65 | 3.65 | +0.1 (+2.82%) | 18,120 |
25 Mar 2009 | INR | 3.4 | 3.7 | 3.4 | 3.55 | 3.55 | -0.15 (-4.05%) | 16,310 |
24 Mar 2009 | INR | 3.35 | 3.85 | 3.25 | 3.7 | 3.7 | +0.1 (+2.78%) | 9,310 |
23 Mar 2009 | INR | 3.45 | 3.75 | 3.45 | 3.6 | 3.6 | 0.0 (0.0%) | 3,077 |
20 Mar 2009 | INR | 3.55 | 3.75 | 3.5 | 3.6 | 3.6 | -0.1 (-2.70%) | 2,586 |
19 Mar 2009 | INR | 3.55 | 3.85 | 3.55 | 3.7 | 3.7 | +0.15 (+4.23%) | 4,265 |
18 Mar 2009 | INR | 3.45 | 3.7 | 3.45 | 3.55 | 3.55 | 0.0 (0.0%) | 2,999 |
17 Mar 2009 | INR | 3.3 | 3.75 | 3.3 | 3.55 | 3.55 | 0.0 (0.0%) | 127,115 |
16 Mar 2009 | INR | 3.75 | 3.75 | 3.45 | 3.55 | 3.55 | 0.0 (0.0%) | 8,994 |
13 Mar 2009 | INR | 4 | 4 | 3.55 | 3.55 | 3.55 | -0.3 (-7.79%) | 8,950 |
12 Mar 2009 | INR | 3.6 | 3.9 | 3.6 | 3.85 | 3.85 | +0.15 (+4.05%) | 9,309 |
9 Mar 2009 | INR | 3.55 | 3.9 | 3.4 | 3.7 | 3.7 | +0.15 (+4.23%) | 6,091 |
6 Mar 2009 | INR | 3.5 | 3.85 | 3.5 | 3.55 | 3.55 | -0.15 (-4.05%) | 15,839 |
5 Mar 2009 | INR | 3.5 | 3.7 | 3.4 | 3.7 | 3.7 | +0.2 (+5.71%) | 3,885 |
4 Mar 2009 | INR | 3.7 | 3.7 | 3.4 | 3.5 | 3.5 | -0.1 (-2.78%) | 10,273 |