Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2009 | INR | 2.78 | 2.99 | 2.71 | 2.71 | 2.71 | -0.14 (-4.91%) | 10,105 |
15 Jun 2009 | INR | 2.99 | 2.99 | 2.85 | 2.85 | 2.85 | -0.14 (-4.68%) | 3,400 |
12 Jun 2009 | INR | 2.99 | 3.02 | 2.99 | 2.99 | 2.99 | -0.15 (-4.78%) | 24,830 |
11 Jun 2009 | INR | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.16 (-4.85%) | 3,135 |
10 Jun 2009 | INR | 3.35 | 3.5 | 3.3 | 3.3 | 3.3 | -0.17 (-4.90%) | 41,151 |
9 Jun 2009 | INR | 3.47 | 3.74 | 3.47 | 3.47 | 3.47 | -0.18 (-4.93%) | 15,023 |
8 Jun 2009 | INR | 3.8 | 3.98 | 3.65 | 3.65 | 3.65 | -0.28 (-7.12%) | 12,278 |
5 Jun 2009 | INR | 4 | 4.02 | 3.64 | 3.93 | 3.93 | +0.1 (+2.61%) | 60,578 |
4 Jun 2009 | INR | 3.56 | 3.83 | 3.56 | 3.83 | 3.83 | +0.18 (+4.93%) | 41,950 |
3 Jun 2009 | INR | 3.59 | 3.65 | 3.35 | 3.65 | 3.65 | +0.17 (+4.89%) | 45,895 |
2 Jun 2009 | INR | 3.83 | 3.83 | 3.47 | 3.48 | 3.48 | -0.17 (-4.66%) | 37,501 |
1 Jun 2009 | INR | 3.42 | 3.74 | 3.42 | 3.65 | 3.65 | +0.07 (+1.96%) | 41,612 |
29 May 2009 | INR | 3.11 | 3.58 | 3.11 | 3.58 | 3.58 | +0.27 (+8.16%) | 52,658 |
28 May 2009 | INR | 3.35 | 3.4 | 3.2 | 3.31 | 3.31 | +0.06 (+1.85%) | 38,869 |
27 May 2009 | INR | 2.93 | 3.37 | 2.93 | 3.25 | 3.25 | +0.15 (+4.84%) | 32,311 |
26 May 2009 | INR | 2.99 | 3.18 | 2.99 | 3.1 | 3.1 | +0.2 (+6.90%) | 57,579 |
25 May 2009 | INR | 2.5 | 2.9 | 2.5 | 2.9 | 2.9 | +0.37 (+14.62%) | 36,094 |
22 May 2009 | INR | 2.5 | 2.8 | 2.45 | 2.53 | 2.53 | -0.09 (-3.44%) | 42,871 |
21 May 2009 | INR | 2.25 | 2.7 | 2.25 | 2.62 | 2.62 | +0.37 (+16.44%) | 78,988 |
20 May 2009 | INR | 2 | 2.25 | 2 | 2.25 | 2.25 | +0.39 (+20.97%) | 23,238 |
19 May 2009 | INR | 1.88 | 1.99 | 1.55 | 1.86 | 1.86 | +0.18 (+10.71%) | 53,481 |
15 May 2009 | INR | 1.84 | 1.84 | 1.68 | 1.68 | 1.68 | -0.2 (-10.64%) | 2,521 |
14 May 2009 | INR | 1.61 | 1.88 | 1.6 | 1.88 | 1.88 | +0.18 (+10.59%) | 7,252 |
13 May 2009 | INR | 1.57 | 1.71 | 1.57 | 1.7 | 1.7 | +0.1 (+6.25%) | 5,602 |
12 May 2009 | INR | 1.58 | 1.74 | 1.58 | 1.6 | 1.6 | -0.1 (-5.88%) | 7,350 |
11 May 2009 | INR | 1.65 | 1.75 | 1.62 | 1.7 | 1.7 | +0.05 (+3.03%) | 7,062 |
8 May 2009 | INR | 1.55 | 1.73 | 1.55 | 1.65 | 1.65 | -0.03 (-1.79%) | 2,060 |
7 May 2009 | INR | 1.84 | 1.84 | 1.63 | 1.68 | 1.68 | -0.09 (-5.08%) | 9,780 |
6 May 2009 | INR | 1.79 | 1.79 | 1.66 | 1.77 | 1.77 | +0.1 (+5.99%) | 4,523 |
5 May 2009 | INR | 1.7 | 1.84 | 1.62 | 1.67 | 1.67 | -0.04 (-2.34%) | 8,313 |