Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2009 | INR | 19.2 | 19.7 | 18.3 | 19.2 | 19.2 | -0.25 (-1.29%) | 49,953 |
26 Mar 2009 | INR | 18.85 | 19.7 | 18.7 | 19.45 | 19.45 | +0.7 (+3.73%) | 40,305 |
25 Mar 2009 | INR | 18.65 | 19.35 | 18.4 | 18.75 | 18.75 | +0.15 (+0.81%) | 24,647 |
24 Mar 2009 | INR | 19.8 | 20.3 | 18.55 | 18.6 | 18.6 | -0.5 (-2.62%) | 25,234 |
23 Mar 2009 | INR | 18.2 | 19.6 | 18.2 | 19.1 | 19.1 | -0.15 (-0.78%) | 47,207 |
20 Mar 2009 | INR | 18.5 | 19.7 | 18.1 | 19.25 | 19.25 | +0.5 (+2.67%) | 32,109 |
19 Mar 2009 | INR | 18.65 | 19.1 | 18.55 | 18.75 | 18.75 | +0.15 (+0.81%) | 11,910 |
18 Mar 2009 | INR | 18.9 | 19.45 | 18.5 | 18.6 | 18.6 | -0.4 (-2.11%) | 10,867 |
17 Mar 2009 | INR | 19 | 19.35 | 18.6 | 19 | 19 | +0.2 (+1.06%) | 17,153 |
16 Mar 2009 | INR | 18.2 | 19.15 | 18 | 18.8 | 18.8 | +0.75 (+4.16%) | 29,761 |
13 Mar 2009 | INR | 17.35 | 18.3 | 17.35 | 18.05 | 18.05 | +0.55 (+3.14%) | 14,977 |
12 Mar 2009 | INR | 17.7 | 18.2 | 17.35 | 17.5 | 17.5 | 0.0 (0.0%) | 9,778 |
9 Mar 2009 | INR | 17.9 | 18 | 17.2 | 17.5 | 17.5 | -0.25 (-1.41%) | 17,227 |
6 Mar 2009 | INR | 17.5 | 17.95 | 16.55 | 17.75 | 17.75 | +0.35 (+2.01%) | 186,563 |
5 Mar 2009 | INR | 18 | 18.45 | 16.5 | 17.4 | 17.4 | -0.4 (-2.25%) | 34,768 |
4 Mar 2009 | INR | 18.5 | 18.5 | 17.5 | 17.8 | 17.8 | -0.3 (-1.66%) | 20,633 |
3 Mar 2009 | INR | 18.75 | 18.75 | 18 | 18.1 | 18.1 | -0.35 (-1.90%) | 11,902 |
2 Mar 2009 | INR | 19.5 | 19.5 | 17.65 | 18.45 | 18.45 | -1.25 (-6.35%) | 21,925 |
27 Feb 2009 | INR | 19.65 | 20.05 | 19.6 | 19.7 | 19.7 | -0.15 (-0.76%) | 12,275 |
26 Feb 2009 | INR | 19 | 20.65 | 19 | 19.85 | 19.85 | -0.1 (-0.50%) | 59,231 |
25 Feb 2009 | INR | 20.4 | 20.4 | 19.95 | 19.95 | 19.95 | -0.05 (-0.25%) | 13,153 |
24 Feb 2009 | INR | 20.8 | 21.15 | 19.55 | 20 | 20 | -0.95 (-4.53%) | 30,467 |
20 Feb 2009 | INR | 21.2 | 21.5 | 20.85 | 20.95 | 20.95 | -0.95 (-4.34%) | 25,069 |
19 Feb 2009 | INR | 22.45 | 22.45 | 21.7 | 21.9 | 21.9 | +0.25 (+1.15%) | 14,499 |
18 Feb 2009 | INR | 21 | 22.65 | 20.9 | 21.65 | 21.65 | +0.3 (+1.41%) | 27,444 |
17 Feb 2009 | INR | 22 | 22.1 | 21.15 | 21.35 | 21.35 | -0.9 (-4.04%) | 14,768 |
16 Feb 2009 | INR | 23.5 | 23.55 | 22.2 | 22.25 | 22.25 | -1.55 (-6.51%) | 13,403 |
13 Feb 2009 | INR | 23 | 24.4 | 23 | 23.8 | 23.8 | +0.9 (+3.93%) | 25,428 |
12 Feb 2009 | INR | 22.5 | 23.55 | 22.5 | 22.9 | 22.9 | +0.6 (+2.69%) | 39,856 |
11 Feb 2009 | INR | 21.5 | 22.65 | 21.5 | 22.3 | 22.3 | +0.15 (+0.68%) | 21,892 |