Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2009 | INR | 14.34 | 14.66 | 13.15 | 14 | 14 | +0.66 (+4.95%) | 51,957 |
26 May 2009 | INR | 15.16 | 15.16 | 12.9 | 13.34 | 13.34 | -0.45 (-3.26%) | 118,359 |
25 May 2009 | INR | 12.5 | 13.79 | 12.2 | 13.79 | 13.79 | +1.2 (+9.53%) | 50,250 |
22 May 2009 | INR | 12.21 | 12.85 | 11.8 | 12.59 | 12.59 | +0.88 (+7.51%) | 69,827 |
21 May 2009 | INR | 11.9 | 12.15 | 11.4 | 11.71 | 11.71 | +0.66 (+5.97%) | 68,769 |
20 May 2009 | INR | 9.9 | 11.05 | 9.35 | 11.05 | 11.05 | +1.66 (+17.68%) | 78,417 |
19 May 2009 | INR | 9.44 | 9.44 | 8.1 | 9.39 | 9.39 | +1.54 (+19.62%) | 34,486 |
15 May 2009 | INR | 7.51 | 8.36 | 7.51 | 7.85 | 7.85 | -0.12 (-1.51%) | 4,531 |
14 May 2009 | INR | 7.6 | 7.97 | 7.6 | 7.97 | 7.97 | -0.01 (-0.13%) | 5,861 |
13 May 2009 | INR | 8.1 | 8.1 | 7.73 | 7.98 | 7.98 | +0.13 (+1.66%) | 8,070 |
12 May 2009 | INR | 8 | 8.05 | 7.81 | 7.85 | 7.85 | -0.15 (-1.88%) | 6,182 |
11 May 2009 | INR | 8.4 | 8.4 | 7.9 | 8 | 8 | -0.09 (-1.11%) | 3,002 |
8 May 2009 | INR | 8 | 8.3 | 7.9 | 8.09 | 8.09 | +0.09 (+1.13%) | 10,052 |
7 May 2009 | INR | 8 | 8.1 | 7.73 | 8 | 8 | 0.0 (0.0%) | 10,151 |
6 May 2009 | INR | 7.87 | 8.34 | 7.86 | 8 | 8 | +0.05 (+0.63%) | 9,098 |
5 May 2009 | INR | 8 | 8.25 | 7.72 | 7.95 | 7.95 | +0.14 (+1.79%) | 14,410 |
4 May 2009 | INR | 7.7 | 8.39 | 7.62 | 7.81 | 7.81 | +0.26 (+3.44%) | 6,728 |
29 Apr 2009 | INR | 8.19 | 8.19 | 7.51 | 7.55 | 7.55 | +0.04 (+0.53%) | 2,596 |
28 Apr 2009 | INR | 8.2 | 8.2 | 7.5 | 7.51 | 7.51 | -0.54 (-6.71%) | 4,825 |
27 Apr 2009 | INR | 8 | 8.8 | 8 | 8.05 | 8.05 | +0.02 (+0.25%) | 13,688 |
24 Apr 2009 | INR | 8.4 | 8.4 | 7.87 | 8.03 | 8.03 | +0.01 (+0.12%) | 15,610 |
23 Apr 2009 | INR | 8.5 | 8.5 | 8.02 | 8.02 | 8.02 | -0.23 (-2.79%) | 9,031 |
22 Apr 2009 | INR | 8.7 | 8.7 | 8.02 | 8.25 | 8.25 | +0.04 (+0.49%) | 11,643 |
21 Apr 2009 | INR | 8.2 | 8.5 | 8.16 | 8.21 | 8.21 | -0.33 (-3.86%) | 3,510 |
20 Apr 2009 | INR | 8.7 | 8.9 | 8.18 | 8.54 | 8.54 | -0.21 (-2.40%) | 7,050 |
17 Apr 2009 | INR | 8.99 | 9.24 | 8.31 | 8.75 | 8.75 | +0.15 (+1.74%) | 19,313 |
16 Apr 2009 | INR | 10 | 10.9 | 8.35 | 8.6 | 8.6 | -0.49 (-5.39%) | 23,939 |
15 Apr 2009 | INR | 8.3 | 9.8 | 8.3 | 9.09 | 9.09 | +0.8 (+9.65%) | 36,454 |
13 Apr 2009 | INR | 8.4 | 8.5 | 7.85 | 8.29 | 8.29 | +0.4 (+5.07%) | 16,307 |
9 Apr 2009 | INR | 8.5 | 8.5 | 7.33 | 7.89 | 7.89 | -0.2 (-2.47%) | 17,541 |