Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2009 | INR | 21 | 21 | 21 | 21 | 21 | +0.4 (+1.94%) | 931 |
17 Jun 2009 | INR | 20 | 21 | 20 | 20.6 | 20.6 | +0.6 (+3%) | 264 |
16 Jun 2009 | INR | 21 | 21 | 20 | 20 | 20 | 0.0 (0.0%) | 368 |
15 Jun 2009 | INR | 20 | 20 | 20 | 20 | 20 | -0.95 (-4.53%) | 550 |
12 Jun 2009 | INR | 21 | 21 | 20.95 | 20.95 | 20.95 | -1.2 (-5.42%) | 1,400 |
11 Jun 2009 | INR | 21.5 | 22.15 | 21 | 22.15 | 22.15 | +0.65 (+3.02%) | 2,559 |
10 Jun 2009 | INR | 21.5 | 21.5 | 20.6 | 21.5 | 21.5 | +0.9 (+4.37%) | 1,303 |
9 Jun 2009 | INR | 19.6 | 20.6 | 19.6 | 20.6 | 20.6 | 0.0 (0.0%) | 455 |
8 Jun 2009 | INR | 19.05 | 21 | 19.05 | 20.6 | 20.6 | +0.6 (+3%) | 4,561 |
5 Jun 2009 | INR | 20.5 | 20.5 | 20 | 20 | 20 | -0.25 (-1.23%) | 1,269 |
4 Jun 2009 | INR | 20.5 | 20.5 | 20.25 | 20.25 | 20.25 | -0.5 (-2.41%) | 2,900 |
3 Jun 2009 | INR | 21.35 | 21.35 | 20.4 | 20.75 | 20.75 | -0.25 (-1.19%) | 3,200 |
2 Jun 2009 | INR | 20.5 | 21 | 20.5 | 21 | 21 | -0.5 (-2.33%) | 125 |
1 Jun 2009 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | +0.7 (+3.37%) | 2 |
29 May 2009 | INR | 21.5 | 21.5 | 20 | 20.8 | 20.8 | +0.3 (+1.46%) | 814 |
28 May 2009 | INR | 20 | 20.5 | 20 | 20.5 | 20.5 | +0.55 (+2.76%) | 3,800 |
27 May 2009 | INR | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | +0.95 (+5%) | 2,993 |
26 May 2009 | INR | 19 | 19 | 19 | 19 | 19 | +0.9 (+4.97%) | 1,950 |
25 May 2009 | INR | 18.1 | 18.1 | 18 | 18.1 | 18.1 | +0.85 (+4.93%) | 1,709 |
22 May 2009 | INR | 17.25 | 17.25 | 16.05 | 17.25 | 17.25 | +0.8 (+4.86%) | 840 |
21 May 2009 | INR | 16.05 | 16.45 | 15.25 | 16.45 | 16.45 | +0.45 (+2.81%) | 4,075 |
20 May 2009 | INR | 15.75 | 16 | 15.75 | 16 | 16 | +0.25 (+1.59%) | 5,175 |
19 May 2009 | INR | 15.5 | 15.75 | 15.5 | 15.75 | 15.75 | +0.75 (+5%) | 4,210 |
15 May 2009 | INR | 15.25 | 15.25 | 15 | 15 | 15 | +0.2 (+1.35%) | 1,050 |
13 May 2009 | INR | 15.5 | 15.5 | 14.8 | 14.8 | 14.8 | -0.7 (-4.52%) | 3,200 |
12 May 2009 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | +0.7 (+4.73%) | 1,010 |
11 May 2009 | INR | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | -0.7 (-4.52%) | 1,000 |
8 May 2009 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | +0.5 (+3.33%) | 100 |
7 May 2009 | INR | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 2,000 |
5 May 2009 | INR | 14.55 | 15 | 14.5 | 15 | 15 | -0.25 (-1.64%) | 566 |