Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2009 | INR | 25.4 | 25.4 | 23.8 | 24.65 | 24.65 | +0.7 (+2.92%) | 4,146,051 |
26 May 2009 | INR | 25.5 | 26.35 | 23.1 | 23.95 | 23.95 | -1.15 (-4.58%) | 9,325,212 |
25 May 2009 | INR | 24.2 | 25.8 | 23.1 | 25.1 | 25.1 | +0.15 (+0.60%) | 11,211,782 |
22 May 2009 | INR | 21.65 | 25.2 | 21.1 | 24.95 | 24.95 | +3.85 (+18.25%) | 20,071,656 |
21 May 2009 | INR | 21.8 | 22.85 | 20.05 | 21.1 | 21.1 | +0.1 (+0.48%) | 13,454,610 |
20 May 2009 | INR | 17.15 | 21.4 | 17.1 | 21 | 21 | +3.9 (+22.81%) | 19,021,278 |
19 May 2009 | INR | 19 | 19.5 | 16.6 | 17.1 | 17.1 | -1.45 (-7.82%) | 4,770,926 |
18 May 2009 | INR | 0 | 18.55 | 17.7 | 18.55 | 18.55 | +2.35 (+14.51%) | 7,975 |
15 May 2009 | INR | 17 | 17.35 | 16.05 | 16.2 | 16.2 | -0.35 (-2.11%) | 3,426,030 |
14 May 2009 | INR | 16.2 | 17.05 | 16.2 | 16.55 | 16.55 | -0.4 (-2.36%) | 2,619,922 |
13 May 2009 | INR | 17.3 | 18.1 | 16.7 | 16.95 | 16.95 | +0.5 (+3.04%) | 11,775,988 |
12 May 2009 | INR | 15.25 | 16.95 | 15.25 | 16.45 | 16.45 | +0.85 (+5.45%) | 4,472,878 |
11 May 2009 | INR | 16.6 | 16.65 | 15.4 | 15.6 | 15.6 | -0.7 (-4.29%) | 1,118,585 |
8 May 2009 | INR | 16.85 | 17.15 | 15.8 | 16.3 | 16.3 | -0.55 (-3.26%) | 1,857,857 |
7 May 2009 | INR | 16.75 | 17 | 16.15 | 16.85 | 16.85 | +0.5 (+3.06%) | 2,531,317 |
6 May 2009 | INR | 16.8 | 17.45 | 16 | 16.35 | 16.35 | -0.35 (-2.10%) | 4,078,869 |
5 May 2009 | INR | 16.6 | 17.15 | 16.1 | 16.7 | 16.7 | +0.4 (+2.45%) | 3,294,951 |
4 May 2009 | INR | 16.1 | 16.7 | 16 | 16.3 | 16.3 | +0.7 (+4.49%) | 1,885,478 |
29 Apr 2009 | INR | 16.05 | 16.9 | 15.5 | 15.6 | 15.6 | +0.05 (+0.32%) | 2,777,194 |
28 Apr 2009 | INR | 16.9 | 16.9 | 15.1 | 15.55 | 15.55 | -0.75 (-4.60%) | 1,703,443 |
27 Apr 2009 | INR | 17 | 17.5 | 16.15 | 16.3 | 16.3 | -0.9 (-5.23%) | 1,471,134 |
24 Apr 2009 | INR | 18.45 | 18.45 | 17.05 | 17.2 | 17.2 | +0.2 (+1.18%) | 2,307,133 |
23 Apr 2009 | INR | 17.35 | 17.4 | 16.05 | 17 | 17 | +0.3 (+1.80%) | 1,227,215 |
22 Apr 2009 | INR | 18.45 | 18.6 | 16.3 | 16.7 | 16.7 | -1.35 (-7.48%) | 2,213,253 |
21 Apr 2009 | INR | 17.5 | 18.4 | 17.5 | 18.05 | 18.05 | -0.1 (-0.55%) | 1,844,655 |
20 Apr 2009 | INR | 18 | 18.85 | 17.55 | 18.15 | 18.15 | +0.45 (+2.54%) | 1,609,183 |
17 Apr 2009 | INR | 18.4 | 18.6 | 17.25 | 17.7 | 17.7 | +0.25 (+1.43%) | 2,014,846 |
16 Apr 2009 | INR | 20 | 20 | 17.2 | 17.45 | 17.45 | -1.65 (-8.64%) | 2,952,348 |
15 Apr 2009 | INR | 18.5 | 19.65 | 18.5 | 19.1 | 19.1 | 0.0 (0.0%) | 2,473,666 |
13 Apr 2009 | INR | 18.3 | 21.45 | 18.3 | 19.1 | 19.1 | +1.15 (+6.41%) | 4,660,168 |