Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2009 | INR | 13.55 | 14.84 | 13.5 | 13.9 | 13.9 | -0.14 (-1.00%) | 4,481 |
12 May 2009 | INR | 13.65 | 14.1 | 13.65 | 14.04 | 14.04 | +0.04 (+0.29%) | 4,700 |
11 May 2009 | INR | 15 | 15.4 | 13.5 | 14 | 14 | -0.7 (-4.76%) | 20,250 |
8 May 2009 | INR | 14.99 | 15.6 | 14.32 | 14.7 | 14.7 | +0.42 (+2.94%) | 20,325 |
7 May 2009 | INR | 14 | 14.28 | 13.9 | 14.28 | 14.28 | +0.68 (+5%) | 18,290 |
6 May 2009 | INR | 13.71 | 14.09 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 500 |
5 May 2009 | INR | 13.85 | 14.25 | 13.5 | 13.6 | 13.6 | -0.4 (-2.86%) | 4,400 |
4 May 2009 | INR | 14.4 | 14.4 | 14 | 14 | 14 | 0.0 (0.0%) | 1,800 |
29 Apr 2009 | INR | 13.8 | 14.3 | 13.8 | 14 | 14 | -0.5 (-3.45%) | 4,173 |
28 Apr 2009 | INR | 14.25 | 14.5 | 13.8 | 14.5 | 14.5 | +0.05 (+0.35%) | 1,986 |
27 Apr 2009 | INR | 14 | 14.47 | 13.6 | 14.45 | 14.45 | +0.75 (+5.47%) | 5,253 |
24 Apr 2009 | INR | 14 | 14.6 | 13.5 | 13.7 | 13.7 | -0.3 (-2.14%) | 4,866 |
23 Apr 2009 | INR | 14.1 | 14.69 | 13.6 | 14 | 14 | 0.0 (0.0%) | 1,778 |
22 Apr 2009 | INR | 14.4 | 14.5 | 14 | 14 | 14 | +0.2 (+1.45%) | 5,302 |
21 Apr 2009 | INR | 13.42 | 14.65 | 13.42 | 13.8 | 13.8 | -0.2 (-1.43%) | 6,670 |
20 Apr 2009 | INR | 14.8 | 15.45 | 13.99 | 14 | 14 | -0.8 (-5.41%) | 201,887 |
17 Apr 2009 | INR | 16 | 16.13 | 14.61 | 14.8 | 14.8 | -0.7 (-4.52%) | 15,907 |
16 Apr 2009 | INR | 16.23 | 16.23 | 15 | 15.5 | 15.5 | +0.04 (+0.26%) | 22,947 |
15 Apr 2009 | INR | 14.75 | 15.46 | 14.75 | 15.46 | 15.46 | +0.73 (+4.96%) | 7,588 |
13 Apr 2009 | INR | 14.6 | 14.73 | 14.11 | 14.73 | 14.73 | +0.7 (+4.99%) | 20,140 |
9 Apr 2009 | INR | 13.99 | 14.03 | 13.37 | 14.03 | 14.03 | +0.66 (+4.94%) | 37,473 |
8 Apr 2009 | INR | 12.25 | 13.37 | 11.85 | 13.37 | 13.37 | +1.09 (+8.88%) | 24,658 |
6 Apr 2009 | INR | 11.5 | 12.28 | 11.5 | 12.28 | 12.28 | +1.11 (+9.94%) | 18,236 |
2 Apr 2009 | INR | 10.35 | 11.17 | 10.3 | 11.17 | 11.17 | +1.01 (+9.94%) | 22,379 |
1 Apr 2009 | INR | 9.5 | 10.16 | 9.31 | 10.16 | 10.16 | +0.81 (+8.66%) | 5,125 |
31 Mar 2009 | INR | 10 | 10.49 | 9.1 | 9.35 | 9.35 | -0.75 (-7.43%) | 47,442 |
30 Mar 2009 | INR | 11.94 | 11.94 | 10.1 | 10.1 | 10.1 | -1.1 (-9.82%) | 8,677 |
27 Mar 2009 | INR | 10.3 | 11.84 | 10.3 | 11.2 | 11.2 | +0.7 (+6.67%) | 5,128 |
26 Mar 2009 | INR | 9.8 | 11.39 | 9.8 | 10.5 | 10.5 | +0.3 (+2.94%) | 6,303 |
25 Mar 2009 | INR | 9.51 | 10.95 | 9.51 | 10.2 | 10.2 | +0.01 (+0.10%) | 28,490 |