Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2009 | INR | 35.05 | 35.4 | 33.6 | 35 | 35 | 0.0 (0.0%) | 1,126 |
23 Apr 2009 | INR | 34.1 | 35 | 34.1 | 35 | 35 | +1 (+2.94%) | 91 |
22 Apr 2009 | INR | 36 | 36 | 34 | 34 | 34 | -2 (-5.56%) | 310 |
21 Apr 2009 | INR | 36.2 | 36.2 | 34 | 36 | 36 | -0.2 (-0.55%) | 313 |
20 Apr 2009 | INR | 35.05 | 36.45 | 34.5 | 36.2 | 36.2 | +1.2 (+3.43%) | 1,982 |
17 Apr 2009 | INR | 36.9 | 36.9 | 35 | 35 | 35 | -2 (-5.41%) | 8 |
16 Apr 2009 | INR | 30.7 | 37 | 30.7 | 37 | 37 | +3 (+8.82%) | 51 |
13 Apr 2009 | INR | 34 | 34 | 34 | 34 | 34 | +0.05 (+0.15%) | 300 |
9 Apr 2009 | INR | 32.45 | 33.95 | 30.1 | 33.95 | 33.95 | +1.5 (+4.62%) | 353 |
8 Apr 2009 | INR | 31.6 | 32.45 | 31.6 | 32.45 | 32.45 | +0.9 (+2.85%) | 159 |
6 Apr 2009 | INR | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | +0.05 (+0.16%) | 30 |
2 Apr 2009 | INR | 31.15 | 31.5 | 31 | 31.5 | 31.5 | +0.35 (+1.12%) | 220 |
1 Apr 2009 | INR | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | +1.15 (+3.83%) | 1 |
31 Mar 2009 | INR | 30 | 30 | 30 | 30 | 30 | +0.1 (+0.33%) | 2,600 |
30 Mar 2009 | INR | 31.95 | 31.95 | 28 | 29.9 | 29.9 | +0.75 (+2.57%) | 166 |
27 Mar 2009 | INR | 30 | 30 | 29.15 | 29.15 | 29.15 | -0.15 (-0.51%) | 110 |
26 Mar 2009 | INR | 28 | 30.9 | 26.4 | 29.3 | 29.3 | +0.15 (+0.51%) | 2,768 |
23 Mar 2009 | INR | 28 | 29.15 | 28 | 29.15 | 29.15 | +0.3 (+1.04%) | 52 |
20 Mar 2009 | INR | 27 | 29.45 | 27 | 28.85 | 28.85 | +0.75 (+2.67%) | 738 |
18 Mar 2009 | INR | 28.05 | 28.1 | 28.05 | 28.1 | 28.1 | +0.05 (+0.18%) | 120 |
17 Mar 2009 | INR | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | +0.1 (+0.36%) | 109 |
16 Mar 2009 | INR | 29.05 | 30 | 26 | 27.95 | 27.95 | -0.6 (-2.10%) | 834 |
13 Mar 2009 | INR | 28.6 | 29.4 | 28.55 | 28.55 | 28.55 | +1.05 (+3.82%) | 613 |
12 Mar 2009 | INR | 28.55 | 28.55 | 27 | 27.5 | 27.5 | -0.9 (-3.17%) | 3,087 |
9 Mar 2009 | INR | 28.35 | 28.4 | 28 | 28.4 | 28.4 | -0.2 (-0.70%) | 6 |
6 Mar 2009 | INR | 29.45 | 29.45 | 28.6 | 28.6 | 28.6 | -0.85 (-2.89%) | 22 |
4 Mar 2009 | INR | 27.25 | 29.8 | 27.25 | 29.45 | 29.45 | +1.95 (+7.09%) | 284 |
3 Mar 2009 | INR | 29.65 | 29.65 | 27.5 | 27.5 | 27.5 | +0.45 (+1.66%) | 13 |
2 Mar 2009 | INR | 28.9 | 28.95 | 25.3 | 27.05 | 27.05 | -0.45 (-1.64%) | 1,044 |
26 Feb 2009 | INR | 26.95 | 27.5 | 26.95 | 27.5 | 27.5 | +1.3 (+4.96%) | 309 |