Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2009 | INR | 28.05 | 29 | 28 | 28.95 | 28.95 | +0.95 (+3.39%) | 1,370 |
20 Apr 2009 | INR | 28 | 29.25 | 28 | 28 | 28 | 0.0 (0.0%) | 348 |
17 Apr 2009 | INR | 27.15 | 28.9 | 27.15 | 28 | 28 | -0.4 (-1.41%) | 1,272 |
16 Apr 2009 | INR | 28.25 | 29.2 | 28.1 | 28.4 | 28.4 | +2.15 (+8.19%) | 5,141 |
15 Apr 2009 | INR | 30 | 30.9 | 26.25 | 26.25 | 26.25 | -3.7 (-12.35%) | 2,187 |
13 Apr 2009 | INR | 28.05 | 29.95 | 28.05 | 29.95 | 29.95 | +3.7 (+14.10%) | 3,290 |
9 Apr 2009 | INR | 28 | 30 | 26.25 | 26.25 | 26.25 | 0.0 (0.0%) | 5,189 |
8 Apr 2009 | INR | 29 | 30 | 26.25 | 26.25 | 26.25 | 0.0 (0.0%) | 4,095 |
6 Apr 2009 | INR | 29.4 | 29.4 | 26.25 | 26.25 | 26.25 | 0.0 (0.0%) | 7,787 |
2 Apr 2009 | INR | 28 | 28.9 | 26.25 | 26.25 | 26.25 | 0.0 (0.0%) | 985 |
1 Apr 2009 | INR | 28 | 28.4 | 26.25 | 26.25 | 26.25 | -1.75 (-6.25%) | 1,095 |
31 Mar 2009 | INR | 27 | 28.05 | 27 | 28 | 28 | +1.75 (+6.67%) | 589 |
30 Mar 2009 | INR | 27.1 | 28.05 | 26.25 | 26.25 | 26.25 | 0.0 (0.0%) | 982 |
27 Mar 2009 | INR | 27 | 28.1 | 26.25 | 26.25 | 26.25 | 0.0 (0.0%) | 12,076 |
26 Mar 2009 | INR | 27.25 | 28 | 26.25 | 26.25 | 26.25 | 0.0 (0.0%) | 1,240 |
25 Mar 2009 | INR | 27.5 | 28 | 26.25 | 26.25 | 26.25 | 0.0 (0.0%) | 1,736 |
24 Mar 2009 | INR | 27 | 28.35 | 26.25 | 26.25 | 26.25 | 0.0 (0.0%) | 32,911 |
23 Mar 2009 | INR | 27.7 | 27.95 | 26.25 | 26.25 | 26.25 | 0.0 (0.0%) | 2,876 |
20 Mar 2009 | INR | 27.05 | 27.9 | 26.25 | 26.25 | 26.25 | 0.0 (0.0%) | 1,600 |
19 Mar 2009 | INR | 28 | 28.35 | 26.25 | 26.25 | 26.25 | 0.0 (0.0%) | 1,954 |
18 Mar 2009 | INR | 26 | 27.3 | 26 | 26.25 | 26.25 | 0.0 (0.0%) | 18,031 |
17 Mar 2009 | INR | 25.7 | 27.1 | 25.7 | 26.25 | 26.25 | 0.0 (0.0%) | 1,455 |
16 Mar 2009 | INR | 26.25 | 26.35 | 26.25 | 26.25 | 26.25 | 0.0 (0.0%) | 1,790 |
13 Mar 2009 | INR | 26.1 | 27.3 | 26.1 | 26.25 | 26.25 | +0.25 (+0.96%) | 8,304 |
12 Mar 2009 | INR | 26.9 | 26.9 | 24.7 | 26 | 26 | -0.25 (-0.95%) | 4,700 |
9 Mar 2009 | INR | 26 | 26.3 | 26 | 26.25 | 26.25 | 0.0 (0.0%) | 4,450 |
6 Mar 2009 | INR | 25.9 | 26.5 | 24.7 | 26.25 | 26.25 | 0.0 (0.0%) | 2,670 |
5 Mar 2009 | INR | 26.8 | 26.8 | 25.55 | 26.25 | 26.25 | 0.0 (0.0%) | 6,967 |
4 Mar 2009 | INR | 26 | 26.75 | 26 | 26.25 | 26.25 | 0.0 (0.0%) | 1,262 |
3 Mar 2009 | INR | 26.1 | 26.7 | 26.1 | 26.25 | 26.25 | 0.0 (0.0%) | 1,320 |