Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2009 | INR | 31.25 | 31.25 | 29.5 | 30 | 30 | -0.1 (-0.33%) | 29,594 |
14 May 2009 | INR | 29 | 30.15 | 26.1 | 30.1 | 30.1 | +1.05 (+3.61%) | 25,704 |
13 May 2009 | INR | 30 | 30.65 | 29 | 29.05 | 29.05 | -0.85 (-2.84%) | 39,858 |
12 May 2009 | INR | 28.5 | 30 | 28 | 29.9 | 29.9 | +0.6 (+2.05%) | 17,011 |
11 May 2009 | INR | 30.15 | 31 | 28.7 | 29.3 | 29.3 | -0.6 (-2.01%) | 31,088 |
8 May 2009 | INR | 30.75 | 31.85 | 29.9 | 29.9 | 29.9 | -1.05 (-3.39%) | 96,436 |
7 May 2009 | INR | 31.35 | 31.35 | 30.1 | 30.95 | 30.95 | +0.05 (+0.16%) | 36,492 |
6 May 2009 | INR | 30.7 | 32.4 | 30.3 | 30.9 | 30.9 | -0.25 (-0.80%) | 65,534 |
5 May 2009 | INR | 30.7 | 31.9 | 30.25 | 31.15 | 31.15 | +1.05 (+3.49%) | 44,894 |
4 May 2009 | INR | 29.95 | 30.8 | 28.6 | 30.1 | 30.1 | +2.3 (+8.27%) | 63,526 |
29 Apr 2009 | INR | 27.6 | 28.5 | 27.6 | 27.8 | 27.8 | +0.25 (+0.91%) | 14,567 |
28 Apr 2009 | INR | 30.4 | 30.5 | 27.15 | 27.55 | 27.55 | -1.45 (-5%) | 17,799 |
27 Apr 2009 | INR | 31 | 31 | 29 | 29 | 29 | -1.6 (-5.23%) | 35,880 |
24 Apr 2009 | INR | 30.95 | 30.95 | 29.5 | 30.6 | 30.6 | +0.1 (+0.33%) | 64,711 |
23 Apr 2009 | INR | 30.8 | 30.9 | 28.6 | 30.5 | 30.5 | +0.5 (+1.67%) | 36,553 |
22 Apr 2009 | INR | 31.5 | 32.6 | 29 | 30 | 30 | -0.45 (-1.48%) | 45,436 |
21 Apr 2009 | INR | 29.5 | 30.7 | 28.5 | 30.45 | 30.45 | -0.5 (-1.62%) | 63,549 |
20 Apr 2009 | INR | 31.8 | 32.5 | 30 | 30.95 | 30.95 | +0.25 (+0.81%) | 78,246 |
17 Apr 2009 | INR | 31 | 32.75 | 30 | 30.7 | 30.7 | +0.6 (+1.99%) | 107,884 |
16 Apr 2009 | INR | 34.05 | 35.7 | 29.55 | 30.1 | 30.1 | -2.55 (-7.81%) | 321,880 |
15 Apr 2009 | INR | 26 | 32.65 | 26 | 32.65 | 32.65 | +5.85 (+21.83%) | 332,466 |
13 Apr 2009 | INR | 26.25 | 28 | 26.1 | 26.8 | 26.8 | +0.65 (+2.49%) | 158,405 |
9 Apr 2009 | INR | 26.7 | 27.5 | 25.35 | 26.15 | 26.15 | -0.2 (-0.76%) | 132,167 |
8 Apr 2009 | INR | 23.55 | 26.35 | 21.05 | 26.35 | 26.35 | +2.25 (+9.34%) | 144,066 |
6 Apr 2009 | INR | 23.9 | 24.5 | 23 | 24.1 | 24.1 | +1.2 (+5.24%) | 107,999 |
2 Apr 2009 | INR | 22.4 | 23.5 | 22.3 | 22.9 | 22.9 | +1.05 (+4.81%) | 158,881 |
1 Apr 2009 | INR | 20.9 | 21.9 | 20.5 | 21.85 | 21.85 | +1.25 (+6.07%) | 29,477 |
31 Mar 2009 | INR | 20.5 | 21.2 | 20.5 | 20.6 | 20.6 | +0.5 (+2.49%) | 12,657 |
30 Mar 2009 | INR | 21.2 | 21.8 | 20.05 | 20.1 | 20.1 | -0.1 (-0.50%) | 28,252 |
27 Mar 2009 | INR | 21.95 | 21.95 | 20.2 | 20.2 | 20.2 | -0.55 (-2.65%) | 25,150 |