Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2009 | INR | 23.5 | 24.9 | 23.2 | 23.6 | 23.6 | +0.6 (+2.61%) | 201,387 |
9 Apr 2009 | INR | 23 | 23.8 | 22.15 | 23 | 23 | +1 (+4.55%) | 134,389 |
8 Apr 2009 | INR | 21.25 | 23.4 | 21.05 | 22 | 22 | 0.0 (0.0%) | 113,183 |
6 Apr 2009 | INR | 21.75 | 23.35 | 20.85 | 22 | 22 | +1.25 (+6.02%) | 282,605 |
2 Apr 2009 | INR | 20 | 21.5 | 19.8 | 20.75 | 20.75 | +1.4 (+7.24%) | 135,216 |
1 Apr 2009 | INR | 19.5 | 20 | 19 | 19.35 | 19.35 | +0.35 (+1.84%) | 64,627 |
31 Mar 2009 | INR | 18.9 | 19.3 | 18.35 | 19 | 19 | +0.45 (+2.43%) | 17,295 |
30 Mar 2009 | INR | 19 | 19.6 | 18.5 | 18.55 | 18.55 | -0.95 (-4.87%) | 22,347 |
27 Mar 2009 | INR | 19.6 | 19.95 | 19.15 | 19.5 | 19.5 | +0.3 (+1.56%) | 36,345 |
26 Mar 2009 | INR | 20 | 20.4 | 19.15 | 19.2 | 19.2 | -0.45 (-2.29%) | 34,143 |
25 Mar 2009 | INR | 19.25 | 20.5 | 18.5 | 19.65 | 19.65 | +0.9 (+4.80%) | 142,406 |
24 Mar 2009 | INR | 19.6 | 20.1 | 18.5 | 18.75 | 18.75 | -0.55 (-2.85%) | 42,717 |
23 Mar 2009 | INR | 19.35 | 19.8 | 18.9 | 19.3 | 19.3 | +0.7 (+3.76%) | 59,088 |
20 Mar 2009 | INR | 19 | 19.1 | 18.35 | 18.6 | 18.6 | -0.1 (-0.53%) | 27,778 |
19 Mar 2009 | INR | 19 | 19.5 | 18.5 | 18.7 | 18.7 | -0.3 (-1.58%) | 49,124 |
18 Mar 2009 | INR | 19.1 | 19.4 | 18.6 | 19 | 19 | +0.4 (+2.15%) | 42,539 |
17 Mar 2009 | INR | 18.3 | 19.95 | 18.25 | 18.6 | 18.6 | -0.05 (-0.27%) | 98,893 |
16 Mar 2009 | INR | 18.5 | 18.8 | 18 | 18.65 | 18.65 | +0.4 (+2.19%) | 24,653 |
13 Mar 2009 | INR | 17.25 | 18.9 | 17.25 | 18.25 | 18.25 | +0.65 (+3.69%) | 94,365 |
12 Mar 2009 | INR | 17.15 | 18.25 | 16.9 | 17.6 | 17.6 | +0.45 (+2.62%) | 75,500 |
9 Mar 2009 | INR | 18.75 | 18.75 | 16.6 | 17.15 | 17.15 | -1.05 (-5.77%) | 27,865 |
6 Mar 2009 | INR | 18.2 | 19.2 | 17.85 | 18.2 | 18.2 | -0.45 (-2.41%) | 102,079 |
5 Mar 2009 | INR | 18.25 | 19.15 | 18.15 | 18.65 | 18.65 | +0.4 (+2.19%) | 73,536 |
4 Mar 2009 | INR | 18.6 | 19.3 | 18 | 18.25 | 18.25 | -0.5 (-2.67%) | 47,933 |
3 Mar 2009 | INR | 19.5 | 19.75 | 18.5 | 18.75 | 18.75 | -0.65 (-3.35%) | 60,543 |
2 Mar 2009 | INR | 20.25 | 20.95 | 19.4 | 19.4 | 19.4 | -0.9 (-4.43%) | 99,183 |
27 Feb 2009 | INR | 20.1 | 21.3 | 19.6 | 20.3 | 20.3 | +0.2 (+1.00%) | 179,605 |
26 Feb 2009 | INR | 20.6 | 20.95 | 19.55 | 20.1 | 20.1 | -0.15 (-0.74%) | 148,324 |
25 Feb 2009 | INR | 22.45 | 22.5 | 20.15 | 20.25 | 20.25 | -1.2 (-5.59%) | 126,240 |
24 Feb 2009 | INR | 25.35 | 25.35 | 21.05 | 21.45 | 21.45 | -2.25 (-9.49%) | 1,162,895 |