Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2009 | INR | 26.5 | 27.5 | 26.05 | 26.55 | 26.55 | +0.5 (+1.92%) | 116,308 |
26 May 2009 | INR | 28.25 | 28.95 | 25.7 | 26.05 | 26.05 | -2.2 (-7.79%) | 234,564 |
25 May 2009 | INR | 27.5 | 28.7 | 26.6 | 28.25 | 28.25 | +1.15 (+4.24%) | 487,758 |
22 May 2009 | INR | 27 | 28.5 | 25.6 | 27.1 | 27.1 | +0.25 (+0.93%) | 835,075 |
21 May 2009 | INR | 25 | 27.1 | 25 | 26.85 | 26.85 | +4.25 (+18.81%) | 2,103,493 |
20 May 2009 | INR | 21.1 | 22.85 | 20.5 | 22.6 | 22.6 | +1.55 (+7.36%) | 119,888 |
19 May 2009 | INR | 21.8 | 21.8 | 20 | 21.05 | 21.05 | +0.95 (+4.73%) | 107,048 |
15 May 2009 | INR | 20 | 20.35 | 19.7 | 20.1 | 20.1 | +0.3 (+1.52%) | 24,968 |
14 May 2009 | INR | 20 | 20.2 | 19.45 | 19.8 | 19.8 | +0.1 (+0.51%) | 20,228 |
13 May 2009 | INR | 19.75 | 20.25 | 19.6 | 19.7 | 19.7 | -0.3 (-1.50%) | 13,168 |
12 May 2009 | INR | 19.75 | 20.15 | 19.45 | 20 | 20 | +0.2 (+1.01%) | 11,931 |
11 May 2009 | INR | 20.05 | 20.3 | 19.65 | 19.8 | 19.8 | -0.2 (-1%) | 12,161 |
8 May 2009 | INR | 20.25 | 20.4 | 19.75 | 20 | 20 | -0.2 (-0.99%) | 29,827 |
7 May 2009 | INR | 20.15 | 20.5 | 20.15 | 20.2 | 20.2 | -0.05 (-0.25%) | 24,465 |
6 May 2009 | INR | 20.45 | 20.8 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 34,025 |
5 May 2009 | INR | 20.65 | 20.65 | 19.85 | 20.25 | 20.25 | 0.0 (0.0%) | 37,204 |
4 May 2009 | INR | 21.05 | 21.1 | 20.15 | 20.25 | 20.25 | +0.05 (+0.25%) | 51,415 |
29 Apr 2009 | INR | 21.4 | 21.4 | 20.1 | 20.2 | 20.2 | -0.3 (-1.46%) | 25,755 |
28 Apr 2009 | INR | 20.8 | 21.2 | 20.4 | 20.5 | 20.5 | -0.35 (-1.68%) | 44,111 |
27 Apr 2009 | INR | 18.55 | 22.5 | 18.55 | 20.85 | 20.85 | -2.3 (-9.94%) | 210,161 |
24 Apr 2009 | INR | 24 | 24.75 | 22.75 | 23.15 | 23.15 | -0.15 (-0.64%) | 162,374 |
23 Apr 2009 | INR | 23.4 | 23.95 | 22 | 23.3 | 23.3 | +0.8 (+3.56%) | 232,738 |
22 Apr 2009 | INR | 23.2 | 24 | 22.1 | 22.5 | 22.5 | +0.2 (+0.90%) | 95,263 |
21 Apr 2009 | INR | 21.1 | 23.2 | 21.1 | 22.3 | 22.3 | +0.65 (+3.00%) | 106,663 |
20 Apr 2009 | INR | 21.8 | 22.45 | 21.5 | 21.65 | 21.65 | +0.1 (+0.46%) | 40,730 |
17 Apr 2009 | INR | 22.4 | 23.25 | 21.4 | 21.55 | 21.55 | -0.3 (-1.37%) | 93,023 |
16 Apr 2009 | INR | 23.15 | 24.25 | 21.25 | 21.85 | 21.85 | +0.05 (+0.23%) | 490,074 |
15 Apr 2009 | INR | 20.5 | 22.65 | 20.2 | 21.8 | 21.8 | +1.45 (+7.13%) | 246,769 |
13 Apr 2009 | INR | 20.6 | 21.2 | 20.05 | 20.35 | 20.35 | -0.5 (-2.40%) | 101,838 |
9 Apr 2009 | INR | 21.85 | 21.9 | 20.5 | 20.85 | 20.85 | -0.15 (-0.71%) | 33,267 |