Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2009 | INR | 24 | 24.5 | 21.9 | 22.23 | 22.23 | -1.01 (-4.35%) | 5,516,389 |
25 May 2009 | INR | 21.28 | 23.24 | 21.28 | 23.24 | 23.24 | +2.11 (+9.99%) | 7,965,421 |
22 May 2009 | INR | 21.25 | 21.58 | 20 | 21.13 | 21.13 | -0.04 (-0.19%) | 3,600,923 |
21 May 2009 | INR | 20.19 | 22.2 | 19.6 | 21.17 | 21.17 | +2.13 (+11.19%) | 9,420,731 |
20 May 2009 | INR | 16 | 19.11 | 16 | 19.04 | 19.04 | +3.11 (+19.52%) | 10,318,055 |
19 May 2009 | INR | 17 | 18.3 | 15.5 | 15.93 | 15.93 | +1.05 (+7.06%) | 2,720,318 |
15 May 2009 | INR | 15.1 | 15.46 | 14.78 | 14.88 | 14.88 | -0.18 (-1.20%) | 1,052,112 |
14 May 2009 | INR | 14.5 | 15.5 | 14.42 | 15.06 | 15.06 | -0.01 (-0.07%) | 2,073,786 |
13 May 2009 | INR | 15.9 | 16.05 | 14.9 | 15.07 | 15.07 | -0.61 (-3.89%) | 2,233,062 |
12 May 2009 | INR | 15.65 | 15.98 | 15.05 | 15.68 | 15.68 | +0.05 (+0.32%) | 2,654,944 |
11 May 2009 | INR | 15.84 | 16.54 | 15.35 | 15.63 | 15.63 | 0.0 (0.0%) | 6,836,581 |
8 May 2009 | INR | 14.3 | 15.9 | 14.05 | 15.63 | 15.63 | +1.43 (+10.07%) | 5,604,478 |
7 May 2009 | INR | 14.09 | 14.45 | 13.95 | 14.2 | 14.2 | +0.32 (+2.31%) | 657,854 |
6 May 2009 | INR | 14.35 | 14.75 | 13.71 | 13.88 | 13.88 | -0.34 (-2.39%) | 824,615 |
5 May 2009 | INR | 14.15 | 14.85 | 14 | 14.22 | 14.22 | +0.21 (+1.50%) | 1,189,295 |
4 May 2009 | INR | 14 | 14.25 | 13.93 | 14.01 | 14.01 | +0.54 (+4.01%) | 595,940 |
29 Apr 2009 | INR | 13.85 | 13.85 | 13.11 | 13.47 | 13.47 | +0.17 (+1.28%) | 605,298 |
28 Apr 2009 | INR | 14.05 | 14.35 | 13.1 | 13.3 | 13.3 | -0.89 (-6.27%) | 904,286 |
27 Apr 2009 | INR | 14.5 | 14.75 | 14.1 | 14.19 | 14.19 | -0.3 (-2.07%) | 718,351 |
24 Apr 2009 | INR | 14.79 | 14.8 | 14.35 | 14.49 | 14.49 | -0.03 (-0.21%) | 908,535 |
23 Apr 2009 | INR | 14.3 | 14.85 | 14.01 | 14.52 | 14.52 | +0.08 (+0.55%) | 1,384,395 |
22 Apr 2009 | INR | 15.15 | 15.4 | 14.21 | 14.44 | 14.44 | -0.62 (-4.12%) | 1,502,060 |
21 Apr 2009 | INR | 14 | 15.25 | 14 | 15.06 | 15.06 | +0.6 (+4.15%) | 2,486,485 |
20 Apr 2009 | INR | 14.82 | 15 | 14.26 | 14.46 | 14.46 | +0.05 (+0.35%) | 1,099,655 |
17 Apr 2009 | INR | 15 | 15.45 | 14.2 | 14.41 | 14.41 | -0.27 (-1.84%) | 1,949,293 |
16 Apr 2009 | INR | 16.3 | 16.85 | 14.35 | 14.68 | 14.68 | -1.17 (-7.38%) | 3,257,776 |
15 Apr 2009 | INR | 14.5 | 16.4 | 14.4 | 15.85 | 15.85 | +1.14 (+7.75%) | 6,029,811 |
13 Apr 2009 | INR | 14.6 | 15.3 | 14.11 | 14.71 | 14.71 | +0.52 (+3.66%) | 3,117,632 |
9 Apr 2009 | INR | 14.5 | 15 | 14.01 | 14.19 | 14.19 | -0.06 (-0.42%) | 2,451,789 |
8 Apr 2009 | INR | 13.15 | 14.59 | 12.6 | 14.25 | 14.25 | +0.7 (+5.17%) | 3,531,372 |