Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2009 | INR | 165.7 | 183.7 | 163 | 178.6 | 178.6 | +19.7 (+12.40%) | 6,398,082 |
26 May 2009 | INR | 170 | 172.9 | 156.5 | 158.9 | 158.9 | -10.1 (-5.98%) | 3,344,268 |
25 May 2009 | INR | 169.9 | 171.5 | 166 | 169 | 169 | +3.45 (+2.08%) | 2,117,440 |
22 May 2009 | INR | 165 | 170.35 | 163.55 | 165.55 | 165.55 | -0.85 (-0.51%) | 2,376,265 |
21 May 2009 | INR | 171.7 | 177.45 | 165 | 166.4 | 166.4 | -6.4 (-3.70%) | 4,204,070 |
20 May 2009 | INR | 165 | 175 | 157.5 | 172.8 | 172.8 | +10.4 (+6.40%) | 4,464,423 |
19 May 2009 | INR | 169.5 | 169.5 | 140.05 | 162.4 | 162.4 | +17.4 (+12.00%) | 7,407,226 |
18 May 2009 | INR | 0 | 148.6 | 140 | 145 | 145 | +15.8 (+12.23%) | 4,367 |
15 May 2009 | INR | 130 | 131.85 | 128.4 | 129.2 | 129.2 | +0.8 (+0.62%) | 1,190,981 |
14 May 2009 | INR | 128 | 131.35 | 125.25 | 128.4 | 128.4 | -1.25 (-0.96%) | 2,545,302 |
13 May 2009 | INR | 134.9 | 135.7 | 128.35 | 129.65 | 129.65 | -4 (-2.99%) | 1,887,312 |
12 May 2009 | INR | 128 | 134 | 126 | 133.65 | 133.65 | +5.65 (+4.41%) | 1,805,934 |
11 May 2009 | INR | 134.4 | 135.4 | 126.7 | 128 | 128 | -5.2 (-3.90%) | 1,831,118 |
8 May 2009 | INR | 136 | 137.75 | 130.2 | 133.2 | 133.2 | -2.7 (-1.99%) | 1,836,649 |
7 May 2009 | INR | 138 | 138.7 | 133.15 | 135.9 | 135.9 | +0.8 (+0.59%) | 1,734,294 |
6 May 2009 | INR | 136.95 | 141.9 | 133.2 | 135.1 | 135.1 | -0.8 (-0.59%) | 4,450,568 |
5 May 2009 | INR | 128.3 | 137.25 | 126.65 | 135.9 | 135.9 | +8.55 (+6.71%) | 3,878,108 |
4 May 2009 | INR | 127.1 | 129.1 | 126.2 | 127.35 | 127.35 | +4.05 (+3.28%) | 1,402,831 |
29 Apr 2009 | INR | 128 | 129.85 | 122.05 | 123.3 | 123.3 | -3.25 (-2.57%) | 2,291,446 |
28 Apr 2009 | INR | 128.5 | 129.2 | 125.5 | 126.55 | 126.55 | -2.35 (-1.82%) | 2,549,158 |
27 Apr 2009 | INR | 132 | 133.9 | 126.1 | 128.9 | 128.9 | -4.2 (-3.16%) | 3,317,953 |
24 Apr 2009 | INR | 129.9 | 134.4 | 128.3 | 133.1 | 133.1 | +5.05 (+3.94%) | 4,833,602 |
23 Apr 2009 | INR | 127 | 130.4 | 125.1 | 128.05 | 128.05 | +2.1 (+1.67%) | 5,029,519 |
22 Apr 2009 | INR | 122 | 128.7 | 118.85 | 125.95 | 125.95 | +6.05 (+5.05%) | 5,355,494 |
21 Apr 2009 | INR | 115 | 121.5 | 114.5 | 119.9 | 119.9 | +1.05 (+0.88%) | 2,568,871 |
20 Apr 2009 | INR | 119.9 | 123 | 116.75 | 118.85 | 118.85 | +2.9 (+2.50%) | 2,713,634 |
17 Apr 2009 | INR | 120 | 124.4 | 114.1 | 115.95 | 115.95 | -2.4 (-2.03%) | 2,728,601 |
16 Apr 2009 | INR | 129.05 | 133.75 | 116.15 | 118.35 | 118.35 | -10.05 (-7.83%) | 4,663,241 |
15 Apr 2009 | INR | 122.1 | 130.9 | 119.5 | 128.4 | 128.4 | +5 (+4.05%) | 3,609,027 |
13 Apr 2009 | INR | 125 | 125 | 120.3 | 123.4 | 123.4 | +3.25 (+2.70%) | 2,653,469 |