The India Fund, Inc. (NY: IFN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.240	6.291	6.144	6.265	3,746,882	+0.23(+3.89%)
May 28, 2009	5.862	6.071	5.771	6.031	2,842,179	+0.29(+5.13%)
May 27, 2009	5.658	5.901	5.658	5.737	2,689,220	+0.15(+2.59%)
May 26, 2009	5.353	5.596	5.242	5.591	2,702,279	+0.20(+3.64%)
May 22, 2009	5.419	5.498	5.385	5.395	1,107,551	+0.07(+1.24%)
May 21, 2009	5.423	5.438	5.299	5.329	2,415,086	-0.15(-2.69%)
May 20, 2009	5.574	5.641	5.466	5.476	2,629,277	-0.06(-1.04%)
May 19, 2009	5.577	5.596	5.449	5.534	3,360,994	-0.06(-1.11%)
May 18, 2009	5.545	5.662	5.387	5.596	10,853,578	+0.99(+21.54%)
May 15, 2009	4.652	4.788	4.559	4.604	1,397,333	-0.02(-0.51%)
May 14, 2009	4.453	4.670	4.406	4.628	1,020,828	+0.15(+3.24%)
May 13, 2009	4.621	4.700	4.478	4.483	1,585,837	-0.24(-5.06%)
May 12, 2009	4.898	4.982	4.521	4.721	2,958,130	+0.00(+0.00%)
May 11, 2009	4.877	4.877	4.702	4.721	1,050,755	-0.20(-4.16%)
May 08, 2009	4.790	4.947	4.743	4.926	2,296,518	+0.17(+3.68%)
May 07, 2009	4.854	4.854	4.681	4.751	2,787,422	-0.04(-0.85%)
May 06, 2009	4.749	4.810	4.507	4.792	2,376,821	+0.06(+1.22%)
May 05, 2009	4.749	4.841	4.619	4.734	1,934,493	-0.02(-0.49%)
May 04, 2009	4.700	4.764	4.692	4.758	3,033,829	+0.36(+8.30%)
May 01, 2009	4.404	4.521	4.374	4.393	1,475,625	+0.00(+0.10%)
Apr 30, 2009	4.284	4.434	4.263	4.389	2,249,231	+0.23(+5.59%)
Apr 29, 2009	4.122	4.261	4.116	4.156	1,402,810	+0.15(+3.78%)
Apr 28, 2009	4.069	4.082	3.973	4.005	1,144,620	-0.15(-3.49%)
Apr 27, 2009	4.231	4.254	4.126	4.150	680,542	-0.13(-3.09%)
Apr 24, 2009	4.163	4.370	4.163	4.282	1,094,628	+0.16(+3.99%)
Apr 23, 2009	4.105	4.176	4.037	4.118	1,038,797	+0.08(+1.95%)
Apr 22, 2009	4.033	4.122	3.992	4.039	819,260	-0.10(-2.37%)
Apr 21, 2009	3.868	4.154	3.866	4.137	1,081,141	+0.19(+4.75%)
Apr 20, 2009	4.161	4.169	3.922	3.949	1,743,354	-0.29(-6.93%)
Apr 17, 2009	4.335	4.350	4.235	4.244	938,925	-0.11(-2.45%)
Apr 16, 2009	4.402	4.402	4.225	4.350	1,853,673	-0.07(-1.64%)
Apr 15, 2009	4.348	4.472	4.267	4.423	1,918,479	+0.10(+2.42%)
Apr 14, 2009	4.470	4.502	4.308	4.318	1,555,455	-0.09(-2.13%)
Apr 13, 2009	4.261	4.440	4.171	4.412	2,266,600	+0.23(+5.45%)
Apr 09, 2009	3.913	4.195	3.913	4.184	2,410,349	+0.29(+7.51%)
Apr 08, 2009	3.734	3.911	3.734	3.892	1,319,553	+0.19(+5.25%)
Apr 07, 2009	3.736	3.749	3.652	3.698	918,293	-0.06(-1.53%)
Apr 06, 2009	3.892	3.907	3.755	3.755	968,580	-0.15(-3.77%)
Apr 03, 2009	3.945	3.956	3.821	3.903	1,251,652	-0.01(-0.27%)
Apr 02, 2009	3.826	3.984	3.813	3.913	1,957,695	+0.20(+5.46%)
Apr 01, 2009	3.604	3.753	3.581	3.711	981,907	+0.10(+2.78%)
Mar 31, 2009	3.534	3.625	3.534	3.610	841,609	+0.15(+4.18%)
Mar 30, 2009	3.487	3.487	3.391	3.465	1,073,160	-0.26(-7.04%)
Mar 26, 2009	3.647	3.747	3.647	3.728	1,971,580	+0.14(+3.86%)
Mar 25, 2009	3.487	3.634	3.487	3.589	2,276,940	+0.13(+3.82%)
Mar 24, 2009	3.463	3.536	3.322	3.457	1,656,255	-0.03(-0.86%)
Mar 23, 2009	3.412	3.487	3.391	3.487	2,097,529	+0.34(+10.85%)
Mar 20, 2009	3.237	3.250	3.133	3.145	856,929	-0.11(-3.28%)
Mar 19, 2009	3.295	3.316	3.163	3.252	1,246,621	+0.01(+0.33%)
Mar 18, 2009	3.137	3.256	3.137	3.241	1,849,411	+0.00(+0.00%)
Mar 17, 2009	3.045	3.261	3.045	3.241	1,107,945	+0.12(+3.75%)
Mar 16, 2009	3.192	3.192	3.107	3.124	900,928	+0.05(+1.67%)
Mar 13, 2009	3.192	3.201	3.054	3.073	0	-0.06(-2.04%)
Mar 12, 2009	3.013	3.177	2.968	3.137	2,698,106	+0.07(+2.20%)
Mar 11, 2009	3.054	3.103	3.018	3.069	2,662,983	+0.04(+1.29%)
Mar 10, 2009	2.847	3.064	2.847	3.030	3,013,248	+0.23(+8.06%)
Mar 09, 2009	2.817	2.873	2.747	2.804	2,144,853	-0.13(-4.43%)
Mar 06, 2009	2.998	3.015	2.843	2.934	0	+0.10(+3.69%)
Mar 05, 2009	2.986	2.986	2.796	2.830	1,522,940	-0.28(-8.98%)
Mar 04, 2009	3.007	3.152	3.007	3.109	1,171,531	+0.21(+7.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.