Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2009 | INR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | +0.3 (+5.71%) | 9,500 |
1 Jun 2009 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.25 (+5%) | 1,188 |
29 May 2009 | INR | 5 | 5 | 4.75 | 5 | 5 | +0.25 (+5.26%) | 11,708 |
28 May 2009 | INR | 5 | 5 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 8,415 |
27 May 2009 | INR | 4.3 | 4.75 | 4.3 | 4.75 | 4.75 | +0.25 (+5.56%) | 3,345 |
26 May 2009 | INR | 4.5 | 4.5 | 4.25 | 4.5 | 4.5 | +0.25 (+5.88%) | 13,916 |
25 May 2009 | INR | 4.1 | 4.4 | 4.1 | 4.25 | 4.25 | +0.15 (+3.66%) | 6,407 |
22 May 2009 | INR | 4.1 | 4.3 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 6,242 |
21 May 2009 | INR | 3.9 | 4.1 | 3.9 | 4.1 | 4.1 | +0.2 (+5.13%) | 1,958 |
20 May 2009 | INR | 3.9 | 3.9 | 3.8 | 3.9 | 3.9 | +0.2 (+5.41%) | 19,851 |
19 May 2009 | INR | 3.5 | 3.85 | 3.5 | 3.7 | 3.7 | +0.2 (+5.71%) | 3,619 |
18 May 2009 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
15 May 2009 | INR | 3.5 | 3.8 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 9,560 |
14 May 2009 | INR | 3.7 | 3.7 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 1,300 |
13 May 2009 | INR | 3.55 | 3.75 | 3.5 | 3.5 | 3.5 | -0.1 (-2.78%) | 3,183 |
12 May 2009 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | -0.15 (-4%) | 1,790 |
11 May 2009 | INR | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | +0.15 (+4.17%) | 915 |
8 May 2009 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | -0.1 (-2.70%) | 1,200 |
7 May 2009 | INR | 3.6 | 3.7 | 3.55 | 3.7 | 3.7 | 0.0 (0.0%) | 5,751 |
6 May 2009 | INR | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | -0.2 (-5.13%) | 1,003 |
5 May 2009 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 1 |
4 May 2009 | INR | 3.7 | 3.95 | 3.7 | 3.9 | 3.9 | +0.05 (+1.30%) | 4,000 |
30 Apr 2009 | INR | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
29 Apr 2009 | INR | 3.8 | 3.85 | 3.65 | 3.85 | 3.85 | +0.05 (+1.32%) | 2,220 |
28 Apr 2009 | INR | 3.9 | 3.9 | 3.8 | 3.8 | 3.8 | +0.1 (+2.70%) | 350 |
27 Apr 2009 | INR | 3.8 | 3.8 | 3.65 | 3.7 | 3.7 | -0.1 (-2.63%) | 2,160 |
24 Apr 2009 | INR | 4.05 | 4.05 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 1,350 |
23 Apr 2009 | INR | 4.05 | 4.05 | 3.95 | 4 | 4 | -0.05 (-1.23%) | 5,150 |
22 Apr 2009 | INR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
21 Apr 2009 | INR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |