Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2009 | INR | 93.1 | 96.9 | 93.1 | 93.8 | 46.9 | +1.7 (+1.85%) | 207,232 |
26 May 2009 | INR | 97.3 | 99.9 | 91.4 | 92.1 | 46.05 | -5.1 (-5.25%) | 234,086 |
25 May 2009 | INR | 95 | 98.95 | 93 | 97.2 | 48.6 | +5.45 (+5.94%) | 327,522 |
22 May 2009 | INR | 90.9 | 92.8 | 89.5 | 91.75 | 45.875 | +2.8 (+3.15%) | 218,574 |
21 May 2009 | INR | 91.4 | 97.5 | 88.5 | 88.95 | 44.475 | -0.9 (-1.00%) | 533,630 |
20 May 2009 | INR | 82.15 | 92 | 82.15 | 89.85 | 44.925 | +5.8 (+6.90%) | 485,476 |
19 May 2009 | INR | 94 | 95 | 80.25 | 84.05 | 42.025 | +6.6 (+8.52%) | 1,055,788 |
18 May 2009 | INR | 0 | 0 | 0 | 77.45 | 38.725 | 0.0 (0.0%) | 0 |
15 May 2009 | INR | 77 | 82.4 | 76.7 | 77.45 | 38.725 | +2.3 (+3.06%) | 2,497,104 |
14 May 2009 | INR | 66.5 | 75.4 | 66.5 | 75.15 | 37.575 | +12.3 (+19.57%) | 2,025,002 |
13 May 2009 | INR | 66 | 66.25 | 62.1 | 62.85 | 31.425 | -0.35 (-0.55%) | 348,876 |
12 May 2009 | INR | 63 | 65 | 62.4 | 63.2 | 31.6 | +1.5 (+2.43%) | 139,570 |
11 May 2009 | INR | 63.65 | 65 | 61.3 | 61.7 | 30.85 | -1.8 (-2.83%) | 103,204 |
8 May 2009 | INR | 65.8 | 65.8 | 62 | 63.5 | 31.75 | -1.7 (-2.61%) | 172,356 |
7 May 2009 | INR | 63.85 | 65.8 | 62.8 | 65.2 | 32.6 | +1.5 (+2.35%) | 173,360 |
6 May 2009 | INR | 62.5 | 66.1 | 61.9 | 63.7 | 31.85 | +2.3 (+3.75%) | 208,904 |
5 May 2009 | INR | 63.5 | 64.5 | 60.95 | 61.4 | 30.7 | -0.5 (-0.81%) | 59,510 |
4 May 2009 | INR | 66 | 66 | 61.2 | 61.9 | 30.95 | -0.1 (-0.16%) | 121,752 |
1 May 2009 | INR | 0 | 0 | 0 | 62 | 31 | 0.0 (0.0%) | 0 |
30 Apr 2009 | INR | 0 | 0 | 0 | 62 | 31 | 0.0 (0.0%) | 0 |
29 Apr 2009 | INR | 62 | 63.5 | 60 | 62 | 31 | +0.45 (+0.73%) | 77,348 |
28 Apr 2009 | INR | 63.1 | 63.4 | 60 | 61.55 | 30.775 | -2.55 (-3.98%) | 104,372 |
27 Apr 2009 | INR | 65.15 | 66 | 63 | 64.1 | 32.05 | -1 (-1.54%) | 146,402 |
24 Apr 2009 | INR | 65.1 | 66.9 | 62.5 | 65.1 | 32.55 | +1.05 (+1.64%) | 313,920 |
23 Apr 2009 | INR | 63 | 64.9 | 62.2 | 64.05 | 32.025 | +4.25 (+7.11%) | 530,752 |
22 Apr 2009 | INR | 58.9 | 60.7 | 58 | 59.8 | 29.9 | +2.9 (+5.10%) | 258,074 |
21 Apr 2009 | INR | 55 | 59.25 | 54.5 | 56.9 | 28.45 | -0.8 (-1.39%) | 97,192 |
20 Apr 2009 | INR | 56 | 60.7 | 56 | 57.7 | 28.85 | +1.45 (+2.58%) | 154,108 |
17 Apr 2009 | INR | 57.3 | 59.9 | 55.4 | 56.25 | 28.125 | -0.75 (-1.32%) | 136,910 |
16 Apr 2009 | INR | 62.2 | 64 | 56.1 | 57 | 28.5 | -4 (-6.56%) | 227,362 |