Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2009 | INR | 25.6 | 26.9 | 25.5 | 25.5 | 25.5 | +0.2 (+0.79%) | 18,900 |
20 May 2009 | INR | 25.9 | 27 | 25.3 | 25.3 | 25.3 | +0.25 (+1.00%) | 84,260 |
19 May 2009 | INR | 25.25 | 26 | 25.05 | 25.05 | 25.05 | -0.05 (-0.20%) | 23,608 |
18 May 2009 | INR | 0 | 0 | 0 | 25.1 | 25.1 | 0.0 (0.0%) | 0 |
15 May 2009 | INR | 19.4 | 25.1 | 19.4 | 25.1 | 25.1 | +0.7 (+2.87%) | 54,692 |
14 May 2009 | INR | 23.05 | 24.4 | 23.05 | 24.4 | 24.4 | -0.45 (-1.81%) | 33,592 |
13 May 2009 | INR | 23.5 | 24.85 | 23.05 | 24.85 | 24.85 | +1.8 (+7.81%) | 12,120 |
12 May 2009 | INR | 24 | 24 | 22.05 | 23.05 | 23.05 | -0.45 (-1.91%) | 32,952 |
11 May 2009 | INR | 23.2 | 23.75 | 23.2 | 23.5 | 23.5 | -0.2 (-0.84%) | 12,800 |
8 May 2009 | INR | 24.05 | 24.9 | 23.45 | 23.7 | 23.7 | -2.55 (-9.71%) | 7,820 |
7 May 2009 | INR | 23.35 | 26.25 | 23.05 | 26.25 | 26.25 | +2.2 (+9.15%) | 71,428 |
6 May 2009 | INR | 24.1 | 24.1 | 23.4 | 24.05 | 24.05 | +2.05 (+9.32%) | 59,560 |
5 May 2009 | INR | 24 | 24 | 22 | 22 | 22 | -1.25 (-5.38%) | 25,040 |
4 May 2009 | INR | 25.2 | 25.2 | 23.25 | 23.25 | 23.25 | 0.0 (0.0%) | 27,060 |
1 May 2009 | INR | 0 | 0 | 0 | 23.25 | 23.25 | 0.0 (0.0%) | 0 |
30 Apr 2009 | INR | 0 | 0 | 0 | 23.25 | 23.25 | 0.0 (0.0%) | 0 |
29 Apr 2009 | INR | 23.75 | 23.75 | 22.8 | 23.25 | 23.25 | +0.65 (+2.88%) | 21,600 |
28 Apr 2009 | INR | 23 | 23 | 22.55 | 22.6 | 22.6 | -0.4 (-1.74%) | 1,812 |
27 Apr 2009 | INR | 22 | 24.5 | 21.6 | 23 | 23 | +0.5 (+2.22%) | 57,208 |
24 Apr 2009 | INR | 22.7 | 23 | 22.5 | 22.5 | 22.5 | +0.05 (+0.22%) | 49,400 |
23 Apr 2009 | INR | 22.2 | 22.5 | 21.65 | 22.45 | 22.45 | +0.75 (+3.46%) | 24,444 |
22 Apr 2009 | INR | 21.95 | 22.5 | 21.2 | 21.7 | 21.7 | +0.1 (+0.46%) | 207,352 |
21 Apr 2009 | INR | 22 | 22 | 21.6 | 21.6 | 21.6 | -0.8 (-3.57%) | 19,400 |
20 Apr 2009 | INR | 22.6 | 23 | 22.4 | 22.4 | 22.4 | +1.3 (+6.16%) | 7,404 |
17 Apr 2009 | INR | 22.7 | 23.25 | 21.1 | 21.1 | 21.1 | -0.65 (-2.99%) | 60,764 |
16 Apr 2009 | INR | 22.9 | 23.1 | 21.75 | 21.75 | 21.75 | -0.55 (-2.47%) | 65,028 |
15 Apr 2009 | INR | 22.9 | 23 | 21.65 | 22.3 | 22.3 | -0.65 (-2.83%) | 102,216 |
14 Apr 2009 | INR | 0 | 0 | 0 | 22.95 | 22.95 | 0.0 (0.0%) | 0 |
13 Apr 2009 | INR | 21.5 | 23.5 | 21.5 | 22.95 | 22.95 | +1.45 (+6.74%) | 26,564 |
10 Apr 2009 | INR | 0 | 0 | 0 | 21.5 | 21.5 | 0.0 (0.0%) | 0 |