Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2009 | INR | 18 | 19.65 | 16.7 | 16.9 | 16.9 | -1.95 (-10.34%) | 3,127 |
15 Apr 2009 | INR | 18.2 | 19.5 | 18.1 | 18.85 | 18.85 | +0.9 (+5.01%) | 5,033 |
13 Apr 2009 | INR | 16.9 | 19 | 16.35 | 17.95 | 17.95 | +0.95 (+5.59%) | 21,162 |
9 Apr 2009 | INR | 16.5 | 17 | 16.5 | 17 | 17 | +0.4 (+2.41%) | 2,300 |
8 Apr 2009 | INR | 16.2 | 17 | 15.65 | 16.6 | 16.6 | -0.15 (-0.90%) | 3,584 |
6 Apr 2009 | INR | 16 | 16.75 | 15.45 | 16.75 | 16.75 | +1.05 (+6.69%) | 955 |
2 Apr 2009 | INR | 16 | 16.65 | 15.35 | 15.7 | 15.7 | +0.1 (+0.64%) | 3,320 |
1 Apr 2009 | INR | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | 0.0 (0.0%) | 0 |
31 Mar 2009 | INR | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | +0.45 (+2.97%) | 102 |
30 Mar 2009 | INR | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.0 (0.0%) | 0 |
27 Mar 2009 | INR | 15.15 | 15.15 | 14.25 | 15.15 | 15.15 | +0.45 (+3.06%) | 566 |
26 Mar 2009 | INR | 14.5 | 15.65 | 14.5 | 14.7 | 14.7 | +0.4 (+2.80%) | 6,350 |
25 Mar 2009 | INR | 14 | 14.8 | 13.5 | 14.3 | 14.3 | -0.7 (-4.67%) | 625 |
24 Mar 2009 | INR | 14.55 | 15.25 | 14.55 | 15 | 15 | -0.4 (-2.60%) | 900 |
23 Mar 2009 | INR | 14.7 | 15.4 | 14.7 | 15.4 | 15.4 | +1.15 (+8.07%) | 356 |
20 Mar 2009 | INR | 14.35 | 14.35 | 14.25 | 14.25 | 14.25 | -0.5 (-3.39%) | 222 |
19 Mar 2009 | INR | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.0 (0.0%) | 0 |
18 Mar 2009 | INR | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.0 (0.0%) | 0 |
17 Mar 2009 | INR | 16.1 | 16.1 | 14.75 | 14.75 | 14.75 | +0.05 (+0.34%) | 310 |
16 Mar 2009 | INR | 14.15 | 14.8 | 14.15 | 14.7 | 14.7 | +0.7 (+5%) | 69 |
13 Mar 2009 | INR | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 0 |
12 Mar 2009 | INR | 15 | 15 | 13.15 | 14 | 14 | +0.05 (+0.36%) | 165 |
9 Mar 2009 | INR | 13.5 | 13.95 | 13.5 | 13.95 | 13.95 | +0.25 (+1.82%) | 60 |
6 Mar 2009 | INR | 13.4 | 13.75 | 13.4 | 13.7 | 13.7 | -0.05 (-0.36%) | 154 |
5 Mar 2009 | INR | 13.55 | 15.8 | 13.55 | 13.75 | 13.75 | -0.4 (-2.83%) | 1,326 |
4 Mar 2009 | INR | 15.1 | 15.1 | 14.1 | 14.15 | 14.15 | -0.05 (-0.35%) | 1,002 |
3 Mar 2009 | INR | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | -1.2 (-7.79%) | 200 |
2 Mar 2009 | INR | 15 | 15.4 | 15 | 15.4 | 15.4 | +0.4 (+2.67%) | 315 |
27 Feb 2009 | INR | 15 | 15.95 | 14.85 | 15 | 15 | -0.6 (-3.85%) | 730 |
26 Feb 2009 | INR | 15.15 | 15.6 | 15.15 | 15.6 | 15.6 | +0.45 (+2.97%) | 1,036 |