Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2009 | INR | 17.5 | 17.85 | 17 | 17.2 | 3.44 | +0.2 (+1.18%) | 20,843 |
2 Apr 2009 | INR | 17.05 | 17.75 | 16.9 | 17 | 3.4 | 0.0 (0.0%) | 8,710 |
1 Apr 2009 | INR | 17.15 | 17.15 | 17 | 17 | 3.4 | 0.0 (0.0%) | 5,550 |
31 Mar 2009 | INR | 17 | 17 | 17 | 17 | 3.4 | -0.4 (-2.30%) | 500 |
30 Mar 2009 | INR | 17 | 17.4 | 17 | 17.4 | 3.48 | +0.9 (+5.45%) | 2,000 |
27 Mar 2009 | INR | 16.5 | 17.25 | 16.5 | 16.5 | 3.3 | -0.75 (-4.35%) | 240 |
26 Mar 2009 | INR | 15.1 | 17.35 | 15.1 | 17.25 | 3.45 | +1 (+6.15%) | 346 |
25 Mar 2009 | INR | 16.25 | 16.25 | 16.25 | 16.25 | 3.25 | -0.1 (-0.61%) | 55 |
24 Mar 2009 | INR | 16.15 | 18.5 | 16.15 | 16.35 | 3.27 | -1.15 (-6.57%) | 85 |
23 Mar 2009 | INR | 17.4 | 17.5 | 17.2 | 17.5 | 3.5 | +1 (+6.06%) | 277 |
20 Mar 2009 | INR | 15.95 | 16.5 | 15.95 | 16.5 | 3.3 | +0.95 (+6.11%) | 402 |
19 Mar 2009 | INR | 15.4 | 15.55 | 15.4 | 15.55 | 3.11 | +0.3 (+1.97%) | 12 |
18 Mar 2009 | INR | 15.8 | 15.8 | 15.25 | 15.25 | 3.05 | -0.85 (-5.28%) | 1,185 |
17 Mar 2009 | INR | 16.05 | 16.25 | 16.05 | 16.1 | 3.22 | +0.05 (+0.31%) | 260 |
13 Mar 2009 | INR | 17.4 | 17.4 | 16 | 16.05 | 3.21 | +0.1 (+0.63%) | 169 |
12 Mar 2009 | INR | 16.05 | 16.05 | 15.1 | 15.95 | 3.19 | +0.55 (+3.57%) | 289 |
9 Mar 2009 | INR | 16.4 | 16.5 | 15.4 | 15.4 | 3.08 | -1.5 (-8.88%) | 1,797 |
6 Mar 2009 | INR | 17.5 | 17.5 | 16.9 | 16.9 | 3.38 | -0.2 (-1.17%) | 160 |
5 Mar 2009 | INR | 17.55 | 18 | 17.1 | 17.1 | 3.42 | -0.1 (-0.58%) | 136 |
4 Mar 2009 | INR | 17.25 | 17.25 | 17.2 | 17.2 | 3.44 | -0.9 (-4.97%) | 100 |
3 Mar 2009 | INR | 18.1 | 18.1 | 18.1 | 18.1 | 3.62 | +0.1 (+0.56%) | 20 |
2 Mar 2009 | INR | 17.5 | 18 | 17.5 | 18 | 3.6 | -0.05 (-0.28%) | 391 |
27 Feb 2009 | INR | 18.25 | 19 | 18.05 | 18.05 | 3.61 | -0.9 (-4.75%) | 1,701 |
26 Feb 2009 | INR | 18.95 | 19.9 | 18.95 | 18.95 | 3.79 | -0.95 (-4.77%) | 175 |
24 Feb 2009 | INR | 19.9 | 19.9 | 19.9 | 19.9 | 3.98 | +0.25 (+1.27%) | 10 |
20 Feb 2009 | INR | 19.65 | 19.65 | 19.65 | 19.65 | 3.93 | -0.35 (-1.75%) | 50 |
19 Feb 2009 | INR | 18.9 | 20 | 18.85 | 20 | 4 | +0.3 (+1.52%) | 665 |
17 Feb 2009 | INR | 20.65 | 20.65 | 19.7 | 19.7 | 3.94 | -1 (-4.83%) | 355 |
16 Feb 2009 | INR | 20.7 | 20.7 | 20.7 | 20.7 | 4.14 | +0.9 (+4.55%) | 1,000 |
13 Feb 2009 | INR | 19.75 | 19.8 | 19.75 | 19.8 | 3.96 | +0.9 (+4.76%) | 145 |