Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2009 | INR | 40.2 | 40.65 | 39.9 | 40 | 40 | +1.25 (+3.23%) | 9,547 |
23 Apr 2009 | INR | 41.45 | 41.45 | 38 | 38.75 | 38.75 | -1.15 (-2.88%) | 3,028 |
22 Apr 2009 | INR | 40.05 | 42.75 | 39.9 | 39.9 | 39.9 | -2.05 (-4.89%) | 16,758 |
21 Apr 2009 | INR | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -2.2 (-4.98%) | 4,520 |
20 Apr 2009 | INR | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -2.3 (-4.95%) | 875 |
17 Apr 2009 | INR | 49 | 49 | 46.45 | 46.45 | 46.45 | -2.4 (-4.91%) | 6,940 |
16 Apr 2009 | INR | 53.95 | 53.95 | 48.85 | 48.85 | 48.85 | -2.55 (-4.96%) | 3,835 |
15 Apr 2009 | INR | 47.1 | 51.8 | 47.1 | 51.4 | 51.4 | +4.3 (+9.13%) | 21,806 |
13 Apr 2009 | INR | 43 | 47.1 | 42 | 47.1 | 47.1 | +4.25 (+9.92%) | 28,244 |
9 Apr 2009 | INR | 43.25 | 43.25 | 41.65 | 42.85 | 42.85 | +1.25 (+3.00%) | 1,007 |
8 Apr 2009 | INR | 39.05 | 42 | 39.05 | 41.6 | 41.6 | +3 (+7.77%) | 2,377 |
6 Apr 2009 | INR | 38.55 | 39.45 | 36.1 | 38.6 | 38.6 | +1.8 (+4.89%) | 2,870 |
2 Apr 2009 | INR | 42 | 43.4 | 36.5 | 36.8 | 36.8 | -3.7 (-9.14%) | 11,501 |
1 Apr 2009 | INR | 40.45 | 40.5 | 40.45 | 40.5 | 40.5 | +0.5 (+1.25%) | 337 |
31 Mar 2009 | INR | 41 | 41.95 | 39.15 | 40 | 40 | -1 (-2.44%) | 750 |
30 Mar 2009 | INR | 41 | 41 | 41 | 41 | 41 | +1.95 (+4.99%) | 200 |
27 Mar 2009 | INR | 39 | 41.85 | 37 | 39.05 | 39.05 | +0.05 (+0.13%) | 739 |
26 Mar 2009 | INR | 40 | 40 | 39 | 39 | 39 | 0.0 (0.0%) | 700 |
25 Mar 2009 | INR | 41 | 41 | 38.5 | 39 | 39 | -1.85 (-4.53%) | 2,666 |
24 Mar 2009 | INR | 39.6 | 41.5 | 39.6 | 40.85 | 40.85 | -1.05 (-2.51%) | 1,192 |
23 Mar 2009 | INR | 40.6 | 43.6 | 40.35 | 41.9 | 41.9 | -0.1 (-0.24%) | 1,701 |
20 Mar 2009 | INR | 41.5 | 42 | 41.5 | 42 | 42 | +1.2 (+2.94%) | 1,750 |
19 Mar 2009 | INR | 40.1 | 41.95 | 40.1 | 40.8 | 40.8 | -0.2 (-0.49%) | 214 |
18 Mar 2009 | INR | 40.05 | 43.4 | 37.6 | 41 | 41 | -0.2 (-0.49%) | 4,977 |
17 Mar 2009 | INR | 42.8 | 42.8 | 39.6 | 41.2 | 41.2 | -1.95 (-4.52%) | 11,595 |
16 Mar 2009 | INR | 42.3 | 46.8 | 42.3 | 43.15 | 43.15 | -2.25 (-4.96%) | 2,376 |
13 Mar 2009 | INR | 42 | 45.4 | 42 | 45.4 | 45.4 | +4.65 (+11.41%) | 518 |
12 Mar 2009 | INR | 43 | 45 | 39.2 | 40.75 | 40.75 | -1.45 (-3.44%) | 3,290 |
9 Mar 2009 | INR | 44 | 45.25 | 42 | 42.2 | 42.2 | -3.05 (-6.74%) | 5,868 |
6 Mar 2009 | INR | 44.5 | 45.85 | 42.5 | 45.25 | 45.25 | +3.45 (+8.25%) | 2,586 |