Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2009 | INR | 27 | 28.5 | 26.2 | 28.05 | 28.05 | +0.7 (+2.56%) | 161,624 |
6 Apr 2009 | INR | 26.9 | 27.5 | 26.6 | 27.35 | 27.35 | +1.2 (+4.59%) | 118,374 |
2 Apr 2009 | INR | 26 | 26.9 | 25.7 | 26.15 | 26.15 | +0.6 (+2.35%) | 178,737 |
1 Apr 2009 | INR | 24.75 | 25.7 | 24.3 | 25.55 | 25.55 | +0.8 (+3.23%) | 244,322 |
31 Mar 2009 | INR | 25.5 | 25.5 | 24.35 | 24.75 | 24.75 | +0.05 (+0.20%) | 52,304 |
30 Mar 2009 | INR | 26 | 26.95 | 24.55 | 24.7 | 24.7 | -0.55 (-2.18%) | 115,144 |
27 Mar 2009 | INR | 24.4 | 25.7 | 24.3 | 25.25 | 25.25 | +0.65 (+2.64%) | 212,237 |
26 Mar 2009 | INR | 23.7 | 24.95 | 23.5 | 24.6 | 24.6 | +1.15 (+4.90%) | 173,828 |
25 Mar 2009 | INR | 24 | 24 | 23 | 23.45 | 23.45 | +0.1 (+0.43%) | 111,198 |
24 Mar 2009 | INR | 24.4 | 24.4 | 23.1 | 23.35 | 23.35 | -0.55 (-2.30%) | 131,116 |
23 Mar 2009 | INR | 24.2 | 24.7 | 23.6 | 23.9 | 23.9 | +0.7 (+3.02%) | 380,898 |
20 Mar 2009 | INR | 22.8 | 23.95 | 22 | 23.2 | 23.2 | +0.75 (+3.34%) | 633,755 |
19 Mar 2009 | INR | 21 | 22.85 | 20.6 | 22.45 | 22.45 | +1.7 (+8.19%) | 1,468,996 |
18 Mar 2009 | INR | 21.35 | 21.7 | 20.55 | 20.75 | 20.75 | -0.5 (-2.35%) | 162,688 |
17 Mar 2009 | INR | 22.05 | 22.2 | 21.15 | 21.25 | 21.25 | -0.6 (-2.75%) | 89,836 |
16 Mar 2009 | INR | 22 | 22.2 | 21.55 | 21.85 | 21.85 | -0.05 (-0.23%) | 57,352 |
13 Mar 2009 | INR | 22.9 | 22.9 | 21.8 | 21.9 | 21.9 | -0.1 (-0.45%) | 14,717 |
12 Mar 2009 | INR | 22 | 22.1 | 21.25 | 22 | 22 | +0.35 (+1.62%) | 13,040 |
9 Mar 2009 | INR | 21.65 | 21.8 | 21 | 21.65 | 21.65 | 0.0 (0.0%) | 17,102 |
6 Mar 2009 | INR | 21 | 21.75 | 20.75 | 21.65 | 21.65 | +0.65 (+3.10%) | 8,543 |
5 Mar 2009 | INR | 21.55 | 21.8 | 20.8 | 21 | 21 | -0.55 (-2.55%) | 12,981 |
4 Mar 2009 | INR | 21.6 | 21.9 | 21.4 | 21.55 | 21.55 | +0.35 (+1.65%) | 9,980 |
3 Mar 2009 | INR | 22.3 | 22.3 | 21 | 21.2 | 21.2 | -1.2 (-5.36%) | 41,484 |
2 Mar 2009 | INR | 23.9 | 23.95 | 22.1 | 22.4 | 22.4 | -1.55 (-6.47%) | 42,076 |
27 Feb 2009 | INR | 23.75 | 24.15 | 23.25 | 23.95 | 23.95 | +0.1 (+0.42%) | 16,082 |
26 Feb 2009 | INR | 25.4 | 25.4 | 23.65 | 23.85 | 23.85 | +0.05 (+0.21%) | 20,441 |
25 Feb 2009 | INR | 24.3 | 24.3 | 23.8 | 23.8 | 23.8 | -0.45 (-1.86%) | 48,550 |
24 Feb 2009 | INR | 24.6 | 24.8 | 24.05 | 24.25 | 24.25 | -0.3 (-1.22%) | 46,988 |
20 Feb 2009 | INR | 25.8 | 25.8 | 24.55 | 24.55 | 24.55 | -1.2 (-4.66%) | 26,333 |
19 Feb 2009 | INR | 26.35 | 26.35 | 25.55 | 25.75 | 25.75 | -0.4 (-1.53%) | 15,580 |