Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2009 | INR | 18.3 | 21.9 | 18 | 21.5 | 21.5 | +2.5 (+13.16%) | 5,337 |
6 Apr 2009 | INR | 17.5 | 20.5 | 17.5 | 19 | 19 | -0.5 (-2.56%) | 3,049 |
2 Apr 2009 | INR | 19.15 | 19.5 | 17.8 | 19.5 | 19.5 | +1.2 (+6.56%) | 3,858 |
1 Apr 2009 | INR | 18.25 | 18.3 | 18.25 | 18.3 | 18.3 | +1.1 (+6.40%) | 60 |
31 Mar 2009 | INR | 16.2 | 17.2 | 16.2 | 17.2 | 17.2 | +1 (+6.17%) | 1,905 |
30 Mar 2009 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | -0.8 (-4.71%) | 70 |
27 Mar 2009 | INR | 17.05 | 17.05 | 16.95 | 17 | 17 | 0.0 (0.0%) | 1,032 |
26 Mar 2009 | INR | 17.25 | 17.25 | 17 | 17 | 17 | -1.5 (-8.11%) | 2,971 |
25 Mar 2009 | INR | 17 | 18.5 | 16.75 | 18.5 | 18.5 | +1.25 (+7.25%) | 2,200 |
24 Mar 2009 | INR | 15.25 | 19.4 | 15.25 | 17.25 | 17.25 | +0.7 (+4.23%) | 1,750 |
23 Mar 2009 | INR | 13.65 | 19.8 | 13.65 | 16.55 | 16.55 | -0.45 (-2.65%) | 4,629 |
20 Mar 2009 | INR | 16 | 17 | 16 | 17 | 17 | +1 (+6.25%) | 402 |
19 Mar 2009 | INR | 17 | 18 | 16 | 16 | 16 | -1.05 (-6.16%) | 786 |
18 Mar 2009 | INR | 17.6 | 18 | 17.05 | 17.05 | 17.05 | +0.55 (+3.33%) | 964 |
17 Mar 2009 | INR | 14.65 | 16.5 | 14.6 | 16.5 | 16.5 | +0.25 (+1.54%) | 6,656 |
16 Mar 2009 | INR | 13.3 | 16.9 | 13.3 | 16.25 | 16.25 | +0.45 (+2.85%) | 1,213 |
13 Mar 2009 | INR | 15.6 | 16.5 | 15.6 | 15.8 | 15.8 | -0.7 (-4.24%) | 1,539 |
12 Mar 2009 | INR | 17 | 17.25 | 16.5 | 16.5 | 16.5 | -0.5 (-2.94%) | 2,370 |
9 Mar 2009 | INR | 16.5 | 17 | 16.5 | 17 | 17 | +0.5 (+3.03%) | 509 |
6 Mar 2009 | INR | 18 | 18 | 16.5 | 16.5 | 16.5 | -0.6 (-3.51%) | 493 |
5 Mar 2009 | INR | 18 | 18.5 | 16.65 | 17.1 | 17.1 | +0.05 (+0.29%) | 3,941 |
4 Mar 2009 | INR | 17.5 | 17.5 | 17.05 | 17.05 | 17.05 | -0.6 (-3.40%) | 106 |
3 Mar 2009 | INR | 18.5 | 18.5 | 17.65 | 17.65 | 17.65 | -1.1 (-5.87%) | 600 |
2 Mar 2009 | INR | 15.5 | 19 | 15.5 | 18.75 | 18.75 | +0.75 (+4.17%) | 1,532 |
27 Feb 2009 | INR | 19 | 19 | 18 | 18 | 18 | -0.5 (-2.70%) | 2,073 |
26 Feb 2009 | INR | 18.5 | 19 | 18.35 | 18.5 | 18.5 | 0.0 (0.0%) | 3,537 |
25 Feb 2009 | INR | 18.7 | 19.35 | 18 | 18.5 | 18.5 | 0.0 (0.0%) | 6,110 |
24 Feb 2009 | INR | 18 | 18.9 | 18 | 18.5 | 18.5 | -0.5 (-2.63%) | 4,317 |
20 Feb 2009 | INR | 18.7 | 19.05 | 18.5 | 19 | 19 | -0.05 (-0.26%) | 7,308 |
19 Feb 2009 | INR | 18.75 | 19.5 | 18.75 | 19.05 | 19.05 | +0.05 (+0.26%) | 2,231 |