Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2009 | INR | 17.65 | 18.85 | 16.55 | 17.95 | 17.95 | +0.65 (+3.76%) | 4,911,983 |
8 Apr 2009 | INR | 16.2 | 17.65 | 16.2 | 17.3 | 17.3 | +0.15 (+0.87%) | 2,203,001 |
6 Apr 2009 | INR | 17.45 | 17.45 | 16.4 | 17.15 | 17.15 | +0.3 (+1.78%) | 2,019,097 |
2 Apr 2009 | INR | 17.3 | 17.75 | 16.7 | 16.85 | 16.85 | 0.0 (0.0%) | 3,258,739 |
1 Apr 2009 | INR | 15.9 | 17.25 | 15.55 | 16.85 | 16.85 | +1.44 (+9.34%) | 6,190,692 |
31 Mar 2009 | INR | 15.5 | 16.08 | 14.9 | 15.41 | 15.41 | +0.62 (+4.19%) | 3,356,162 |
30 Mar 2009 | INR | 15 | 15.9 | 14.52 | 14.79 | 14.79 | -0.54 (-3.52%) | 2,145,007 |
27 Mar 2009 | INR | 15.15 | 15.9 | 14.45 | 15.33 | 15.33 | +0.85 (+5.87%) | 3,911,463 |
26 Mar 2009 | INR | 15.15 | 15.8 | 14.2 | 14.48 | 14.48 | -0.44 (-2.95%) | 2,356,978 |
25 Mar 2009 | INR | 14.6 | 15.45 | 14.52 | 14.92 | 14.92 | +0.54 (+3.76%) | 4,304,935 |
24 Mar 2009 | INR | 16.25 | 16.25 | 14.11 | 14.38 | 14.38 | -1.47 (-9.27%) | 4,126,118 |
23 Mar 2009 | INR | 16.1 | 16.55 | 15.37 | 15.85 | 15.85 | 0.0 (0.0%) | 5,939,952 |
20 Mar 2009 | INR | 14.64 | 16.16 | 13.6 | 15.85 | 15.85 | +1.41 (+9.76%) | 12,835,845 |
19 Mar 2009 | INR | 13.1 | 15.3 | 12.61 | 14.44 | 14.44 | +2.07 (+16.73%) | 8,146,459 |
18 Mar 2009 | INR | 12.08 | 13 | 11.98 | 12.37 | 12.37 | +0.54 (+4.56%) | 2,127,141 |
17 Mar 2009 | INR | 12 | 12.53 | 11.5 | 11.83 | 11.83 | 0.0 (0.0%) | 1,441,005 |
16 Mar 2009 | INR | 11.75 | 12.1 | 11.5 | 11.83 | 11.83 | +0.27 (+2.34%) | 856,934 |
13 Mar 2009 | INR | 11.15 | 11.65 | 11.15 | 11.56 | 11.56 | +0.63 (+5.76%) | 1,058,645 |
12 Mar 2009 | INR | 11 | 11.43 | 10.86 | 10.93 | 10.93 | +0.2 (+1.86%) | 1,131,584 |
9 Mar 2009 | INR | 10.46 | 11.3 | 10.38 | 10.73 | 10.73 | +0.1 (+0.94%) | 2,327,294 |
6 Mar 2009 | INR | 10.6 | 10.78 | 10.14 | 10.63 | 10.63 | -0.2 (-1.85%) | 1,289,859 |
5 Mar 2009 | INR | 11.75 | 11.88 | 10.61 | 10.83 | 10.83 | -0.78 (-6.72%) | 1,157,280 |
4 Mar 2009 | INR | 11.98 | 12 | 11.32 | 11.61 | 11.61 | -0.23 (-1.94%) | 2,054,620 |
3 Mar 2009 | INR | 12.7 | 12.73 | 11.61 | 11.84 | 11.84 | -0.81 (-6.40%) | 1,112,256 |
2 Mar 2009 | INR | 13.1 | 13.29 | 12.4 | 12.65 | 12.65 | -0.65 (-4.89%) | 1,097,507 |
27 Feb 2009 | INR | 13.7 | 13.86 | 13.15 | 13.3 | 13.3 | -0.5 (-3.62%) | 1,382,585 |
26 Feb 2009 | INR | 13.7 | 14.09 | 13.23 | 13.8 | 13.8 | +0.19 (+1.40%) | 2,428,440 |
25 Feb 2009 | INR | 14.2 | 14.35 | 13.51 | 13.61 | 13.61 | -0.26 (-1.87%) | 1,805,643 |
24 Feb 2009 | INR | 13.75 | 14.24 | 13.21 | 13.87 | 13.87 | -0.01 (-0.07%) | 3,196,064 |
20 Feb 2009 | INR | 14.12 | 14.9 | 13.61 | 13.88 | 13.88 | +0.09 (+0.65%) | 8,038,855 |