Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2009 | INR | 40 | 42.6 | 36.4 | 38.3 | 38.3 | -0.45 (-1.16%) | 74,595 |
25 May 2009 | INR | 37.8 | 38.75 | 32.7 | 38.75 | 38.75 | +6.05 (+18.50%) | 80,050 |
22 May 2009 | INR | 30.15 | 32.9 | 30.15 | 32.7 | 32.7 | 0.0 (0.0%) | 15,217 |
21 May 2009 | INR | 30.3 | 35.85 | 30.3 | 32.7 | 32.7 | +1.9 (+6.17%) | 38,518 |
20 May 2009 | INR | 26.2 | 31.9 | 26.2 | 30.8 | 30.8 | +4.05 (+15.14%) | 34,102 |
19 May 2009 | INR | 28.4 | 28.5 | 25.7 | 26.75 | 26.75 | +1.85 (+7.43%) | 14,440 |
15 May 2009 | INR | 25.05 | 26 | 24.9 | 24.9 | 24.9 | -0.2 (-0.80%) | 5,346 |
14 May 2009 | INR | 24 | 25.5 | 24 | 25.1 | 25.1 | -0.3 (-1.18%) | 1,970 |
13 May 2009 | INR | 25.2 | 26.2 | 25.2 | 25.4 | 25.4 | -0.35 (-1.36%) | 2,222 |
12 May 2009 | INR | 25.05 | 25.75 | 25.05 | 25.75 | 25.75 | +1.1 (+4.46%) | 736 |
11 May 2009 | INR | 26.15 | 26.15 | 24 | 24.65 | 24.65 | -2.3 (-8.53%) | 5,866 |
8 May 2009 | INR | 27 | 27.45 | 26.25 | 26.95 | 26.95 | -0.65 (-2.36%) | 3,533 |
7 May 2009 | INR | 29.85 | 29.85 | 26.5 | 27.6 | 27.6 | +1.9 (+7.39%) | 7,210 |
6 May 2009 | INR | 25.6 | 27.25 | 25.5 | 25.7 | 25.7 | -0.45 (-1.72%) | 4,721 |
5 May 2009 | INR | 25.55 | 26.9 | 25.5 | 26.15 | 26.15 | +0.65 (+2.55%) | 3,012 |
4 May 2009 | INR | 25.5 | 26 | 25.1 | 25.5 | 25.5 | +0.5 (+2%) | 2,346 |
29 Apr 2009 | INR | 25.95 | 26 | 24.5 | 25 | 25 | -0.95 (-3.66%) | 904 |
28 Apr 2009 | INR | 25.8 | 25.95 | 25 | 25.95 | 25.95 | +0.05 (+0.19%) | 2,378 |
27 Apr 2009 | INR | 25.5 | 26.6 | 25.35 | 25.9 | 25.9 | -0.75 (-2.81%) | 3,277 |
24 Apr 2009 | INR | 26 | 26.65 | 26 | 26.65 | 26.65 | +0.55 (+2.11%) | 751 |
23 Apr 2009 | INR | 26.3 | 27.4 | 26 | 26.1 | 26.1 | -1.2 (-4.40%) | 2,960 |
22 Apr 2009 | INR | 26.6 | 27.3 | 26.2 | 27.3 | 27.3 | +0.55 (+2.06%) | 1,136 |
21 Apr 2009 | INR | 27 | 27.55 | 26.5 | 26.75 | 26.75 | -0.5 (-1.83%) | 1,534 |
20 Apr 2009 | INR | 27.8 | 28.5 | 27.2 | 27.25 | 27.25 | +0.2 (+0.74%) | 4,713 |
17 Apr 2009 | INR | 27.4 | 28 | 26.75 | 27.05 | 27.05 | +0.2 (+0.74%) | 2,657 |
16 Apr 2009 | INR | 27.65 | 28.7 | 26.8 | 26.85 | 26.85 | -1.3 (-4.62%) | 6,925 |
15 Apr 2009 | INR | 27.65 | 29.2 | 27 | 28.15 | 28.15 | -0.05 (-0.18%) | 17,102 |
13 Apr 2009 | INR | 25.05 | 28.4 | 25 | 28.2 | 28.2 | +1.2 (+4.44%) | 6,072 |
9 Apr 2009 | INR | 27 | 28.8 | 26.25 | 27 | 27 | +1 (+3.85%) | 21,393 |
8 Apr 2009 | INR | 24.1 | 26.4 | 24.1 | 26 | 26 | +0.05 (+0.19%) | 11,621 |