Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2009 | INR | 0 | 0 | 0 | 32.85 | 32.598 | 0.0 (0.0%) | 0 |
22 Apr 2009 | INR | 0 | 0 | 0 | 32.85 | 32.598 | 0.0 (0.0%) | 0 |
21 Apr 2009 | INR | 32.85 | 32.85 | 32.85 | 32.85 | 32.598 | -1.65 (-4.78%) | 100 |
20 Apr 2009 | INR | 32.5 | 34.5 | 32.2 | 34.5 | 34.2354 | +0.65 (+1.92%) | 2,000 |
17 Apr 2009 | INR | 33.85 | 33.85 | 33.85 | 33.85 | 33.5904 | 0.0 (0.0%) | 2,500 |
16 Apr 2009 | INR | 33.85 | 33.85 | 32.5 | 33.85 | 33.5904 | +1.6 (+4.96%) | 2,520 |
15 Apr 2009 | INR | 32.25 | 32.25 | 32.2 | 32.25 | 32.0027 | +1.5 (+4.88%) | 260 |
14 Apr 2009 | INR | 0 | 0 | 0 | 30.75 | 30.5142 | 0.0 (0.0%) | 0 |
13 Apr 2009 | INR | 30.75 | 30.75 | 30.75 | 30.75 | 30.5142 | +0.9 (+3.02%) | 5 |
10 Apr 2009 | INR | 0 | 0 | 0 | 29.85 | 29.6211 | 0.0 (0.0%) | 0 |
9 Apr 2009 | INR | 29 | 29.85 | 28.25 | 29.85 | 29.6211 | +1.4 (+4.92%) | 5,285 |
8 Apr 2009 | INR | 28.45 | 28.45 | 28.4 | 28.45 | 28.2318 | +1.35 (+4.98%) | 4,310 |
7 Apr 2009 | INR | 0 | 0 | 0 | 27.1 | 26.8922 | 0.0 (0.0%) | 0 |
6 Apr 2009 | INR | 27.1 | 27.1 | 27.1 | 27.1 | 26.8922 | +1.25 (+4.84%) | 500 |
3 Apr 2009 | INR | 0 | 0 | 0 | 25.85 | 25.6517 | 0.0 (0.0%) | 0 |
2 Apr 2009 | INR | 28.35 | 28.35 | 25.85 | 25.85 | 25.6517 | -1.15 (-4.26%) | 190 |
1 Apr 2009 | INR | 26 | 27 | 26 | 27 | 26.7929 | +1.25 (+4.85%) | 6,840 |
31 Mar 2009 | INR | 25.75 | 25.75 | 25.75 | 25.75 | 25.5525 | +1.2 (+4.89%) | 10 |
30 Mar 2009 | INR | 24.55 | 24.55 | 24.55 | 24.55 | 24.3617 | +1.15 (+4.91%) | 10 |
27 Mar 2009 | INR | 23.05 | 23.4 | 23 | 23.4 | 23.2205 | +1.1 (+4.93%) | 9,815 |
26 Mar 2009 | INR | 22.3 | 22.3 | 22.3 | 22.3 | 22.129 | +0.05 (+0.22%) | 250 |
25 Mar 2009 | INR | 0 | 0 | 0 | 22.25 | 22.0793 | 0.0 (0.0%) | 0 |
24 Mar 2009 | INR | 20.55 | 22.25 | 20.55 | 22.25 | 22.0793 | +1 (+4.71%) | 1,125 |
23 Mar 2009 | INR | 21.25 | 21.25 | 21.25 | 21.25 | 21.087 | 0.0 (0.0%) | 10,000 |
20 Mar 2009 | INR | 0 | 0 | 0 | 21.25 | 21.087 | 0.0 (0.0%) | 0 |
19 Mar 2009 | INR | 0 | 0 | 0 | 21.25 | 21.087 | 0.0 (0.0%) | 0 |
18 Mar 2009 | INR | 21.25 | 21.25 | 21.25 | 21.25 | 21.087 | -0.7 (-3.19%) | 1,000 |
17 Mar 2009 | INR | 0 | 0 | 0 | 21.95 | 21.7816 | 0.0 (0.0%) | 0 |
16 Mar 2009 | INR | 0 | 0 | 0 | 21.95 | 21.7816 | 0.0 (0.0%) | 0 |
13 Mar 2009 | INR | 21.8 | 23.9 | 21.8 | 21.95 | 21.7816 | -0.85 (-3.73%) | 35,020 |