Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2009 | INR | 20.6 | 23.36 | 20.26 | 21.14 | 10.57 | +0.74 (+3.63%) | 9,754 |
17 Apr 2009 | INR | 20.3 | 21.3 | 20 | 20.4 | 10.2 | -0.86 (-4.05%) | 3,352 |
16 Apr 2009 | INR | 20.5 | 22 | 20.5 | 21.26 | 10.63 | -0.1 (-0.47%) | 1,816 |
15 Apr 2009 | INR | 20.8 | 21.36 | 20.54 | 21.36 | 10.68 | +1.86 (+9.54%) | 5,408 |
13 Apr 2009 | INR | 20 | 21 | 19.04 | 19.5 | 9.75 | -0.2 (-1.02%) | 2,506 |
9 Apr 2009 | INR | 18.04 | 21 | 18.04 | 19.7 | 9.85 | +1.5 (+8.24%) | 14,944 |
8 Apr 2009 | INR | 16.1 | 19.9 | 16.04 | 18.2 | 9.1 | +0.7 (+4%) | 3,188 |
6 Apr 2009 | INR | 17.5 | 17.5 | 16.04 | 17.5 | 8.75 | 0.0 (0.0%) | 3,820 |
2 Apr 2009 | INR | 16.1 | 17.76 | 16.1 | 17.5 | 8.75 | +0.2 (+1.16%) | 3,100 |
1 Apr 2009 | INR | 16.76 | 17.3 | 15.7 | 17.3 | 8.65 | +1.6 (+10.19%) | 24 |
31 Mar 2009 | INR | 16.4 | 16.4 | 15.7 | 15.7 | 7.85 | -0.44 (-2.73%) | 400 |
30 Mar 2009 | INR | 17.46 | 17.46 | 16.14 | 16.14 | 8.07 | -0.86 (-5.06%) | 1,500 |
27 Mar 2009 | INR | 16.9 | 17.64 | 16.3 | 17 | 8.5 | +0.2 (+1.19%) | 17,200 |
26 Mar 2009 | INR | 15.94 | 16.8 | 15.64 | 16.8 | 8.4 | +1.8 (+12%) | 3,190 |
25 Mar 2009 | INR | 16.1 | 16.1 | 15 | 15 | 7.5 | 0.0 (0.0%) | 1,426 |
24 Mar 2009 | INR | 14.7 | 15 | 14.5 | 15 | 7.5 | -0.3 (-1.96%) | 1,580 |
23 Mar 2009 | INR | 14.56 | 15.44 | 14.56 | 15.3 | 7.65 | +0.54 (+3.66%) | 1,200 |
20 Mar 2009 | INR | 14.6 | 14.76 | 14.5 | 14.76 | 7.38 | 0.0 (0.0%) | 2,004 |
19 Mar 2009 | INR | 14.76 | 14.76 | 14.76 | 14.76 | 7.38 | 0.0 (0.0%) | 100 |
18 Mar 2009 | INR | 14.76 | 14.76 | 14.76 | 14.76 | 7.38 | -0.5 (-3.28%) | 0 |
17 Mar 2009 | INR | 14.44 | 15.94 | 14.44 | 15.26 | 7.63 | +0.5 (+3.39%) | 2,496 |
16 Mar 2009 | INR | 14.76 | 14.76 | 14.76 | 14.76 | 7.38 | 0.0 (0.0%) | 202 |
13 Mar 2009 | INR | 15 | 15 | 14 | 14.76 | 7.38 | -0.44 (-2.89%) | 5,934 |
12 Mar 2009 | INR | 15.5 | 15.5 | 15.06 | 15.2 | 7.6 | -0.3 (-1.94%) | 2,278 |
9 Mar 2009 | INR | 15 | 15.5 | 15 | 15.5 | 7.75 | -0.06 (-0.39%) | 3,006 |
6 Mar 2009 | INR | 15.56 | 15.56 | 15.56 | 15.56 | 7.78 | -0.2 (-1.27%) | 554 |
5 Mar 2009 | INR | 15.06 | 16.5 | 15.06 | 15.76 | 7.88 | -0.14 (-0.88%) | 556 |
4 Mar 2009 | INR | 15.4 | 16.46 | 15.1 | 15.9 | 7.95 | +0.84 (+5.58%) | 696 |
3 Mar 2009 | INR | 15.7 | 15.76 | 15.06 | 15.06 | 7.53 | -0.74 (-4.68%) | 2,008 |
2 Mar 2009 | INR | 16 | 16 | 15.8 | 15.8 | 7.9 | -0.3 (-1.86%) | 280 |