Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2009 | INR | 17.1 | 18.74 | 17.1 | 18.74 | 18.74 | +0.89 (+4.99%) | 3,505 |
25 May 2009 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | +0.85 (+5%) | 2,266 |
22 May 2009 | INR | 16.94 | 17 | 16.1 | 17 | 17 | +0.75 (+4.62%) | 1,050 |
21 May 2009 | INR | 17 | 17 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 5,341 |
20 May 2009 | INR | 15.45 | 16.25 | 14.8 | 16.25 | 16.25 | +0.76 (+4.91%) | 1,896 |
19 May 2009 | INR | 14.55 | 15.49 | 14.55 | 15.49 | 15.49 | +0.29 (+1.91%) | 3 |
18 May 2009 | INR | 0 | 0 | 0 | 15.2 | 15.2 | 0.0 (0.0%) | 0 |
15 May 2009 | INR | 16.48 | 16.48 | 15.2 | 15.2 | 15.2 | -0.79 (-4.94%) | 1,161 |
14 May 2009 | INR | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | +0.49 (+3.16%) | 7 |
13 May 2009 | INR | 14.7 | 15.78 | 14.67 | 15.5 | 15.5 | +0.06 (+0.39%) | 140 |
12 May 2009 | INR | 15.49 | 15.49 | 14.24 | 15.44 | 15.44 | +0.46 (+3.07%) | 445 |
11 May 2009 | INR | 15.45 | 15.45 | 14.3 | 14.98 | 14.98 | -0.12 (-0.79%) | 885 |
8 May 2009 | INR | 14.5 | 15.7 | 14.45 | 15.1 | 15.1 | -0.1 (-0.66%) | 1,065 |
7 May 2009 | INR | 15.29 | 15.3 | 14.1 | 15.2 | 15.2 | +0.45 (+3.05%) | 1,100 |
6 May 2009 | INR | 15 | 15 | 14.11 | 14.75 | 14.75 | -0.09 (-0.61%) | 181 |
5 May 2009 | INR | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | +0.53 (+3.70%) | 2 |
4 May 2009 | INR | 15 | 15 | 14.31 | 14.31 | 14.31 | -0.69 (-4.60%) | 350 |
1 May 2009 | INR | 0 | 0 | 0 | 15 | 15 | 0.0 (0.0%) | 0 |
30 Apr 2009 | INR | 0 | 0 | 0 | 15 | 15 | 0.0 (0.0%) | 0 |
29 Apr 2009 | INR | 14.3 | 15 | 14.3 | 15 | 15 | -0.05 (-0.33%) | 9 |
28 Apr 2009 | INR | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | +0.65 (+4.51%) | 20 |
27 Apr 2009 | INR | 13.75 | 14.4 | 13.7 | 14.4 | 14.4 | +0.68 (+4.96%) | 931 |
24 Apr 2009 | INR | 13.75 | 13.75 | 13.72 | 13.72 | 13.72 | -1.06 (-7.17%) | 75 |
23 Apr 2009 | INR | 0 | 0 | 0 | 14.78 | 14.78 | 0.0 (0.0%) | 0 |
22 Apr 2009 | INR | 14.76 | 14.8 | 13.8 | 14.78 | 14.78 | +0.68 (+4.82%) | 3,200 |
21 Apr 2009 | INR | 15 | 15 | 14 | 14.1 | 14.1 | +0.9 (+6.82%) | 1,145 |
20 Apr 2009 | INR | 14 | 14.38 | 13.1 | 13.2 | 13.2 | -0.5 (-3.65%) | 315 |
17 Apr 2009 | INR | 13.1 | 13.7 | 13.1 | 13.7 | 13.7 | +0.65 (+4.98%) | 330 |
16 Apr 2009 | INR | 13.05 | 13.05 | 12.5 | 13.05 | 13.05 | +0.6 (+4.82%) | 1,088 |
15 Apr 2009 | INR | 12.44 | 12.45 | 12.44 | 12.45 | 12.45 | +0.59 (+4.97%) | 795 |