Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2009 | INR | 20.9 | 20.9 | 19.75 | 20.9 | 20.9 | +0.95 (+4.76%) | 16,524 |
23 Jun 2009 | INR | 19.05 | 19.95 | 18.5 | 19.95 | 19.95 | +0.95 (+5%) | 8,243 |
22 Jun 2009 | INR | 17.9 | 19 | 17.3 | 19 | 19 | +0.65 (+3.54%) | 10,458 |
19 Jun 2009 | INR | 18.45 | 18.45 | 17.15 | 18.35 | 18.35 | +0.35 (+1.94%) | 9,123 |
18 Jun 2009 | INR | 19.05 | 19.05 | 17.25 | 18 | 18 | -0.15 (-0.83%) | 1,051 |
17 Jun 2009 | INR | 19.2 | 19.2 | 18.15 | 18.15 | 18.15 | -0.2 (-1.09%) | 511 |
16 Jun 2009 | INR | 19.65 | 19.65 | 17.85 | 18.35 | 18.35 | -0.4 (-2.13%) | 6,139 |
15 Jun 2009 | INR | 20.35 | 20.35 | 18.75 | 18.75 | 18.75 | -0.95 (-4.82%) | 7,290 |
12 Jun 2009 | INR | 20.25 | 20.25 | 19.1 | 19.7 | 19.7 | +0.2 (+1.03%) | 4,205 |
11 Jun 2009 | INR | 19.5 | 21.1 | 19.5 | 19.5 | 19.5 | -0.9 (-4.41%) | 11,688 |
10 Jun 2009 | INR | 19.5 | 20.9 | 19.2 | 20.4 | 20.4 | +0.45 (+2.26%) | 14,325 |
9 Jun 2009 | INR | 19.35 | 20.95 | 19.35 | 19.95 | 19.95 | -0.5 (-2.44%) | 1,749 |
8 Jun 2009 | INR | 20.35 | 20.5 | 19.5 | 20.45 | 20.45 | +0.6 (+3.02%) | 48,501 |
5 Jun 2009 | INR | 19.75 | 20.4 | 18.75 | 19.85 | 19.85 | +0.15 (+0.76%) | 9,255 |
4 Jun 2009 | INR | 20.7 | 20.7 | 19 | 19.7 | 19.7 | -0.2 (-1.01%) | 14,061 |
3 Jun 2009 | INR | 21.3 | 21.3 | 19.3 | 19.9 | 19.9 | -0.4 (-1.97%) | 26,009 |
2 Jun 2009 | INR | 19.5 | 20.3 | 18.6 | 20.3 | 20.3 | +1.3 (+6.84%) | 15,783 |
1 Jun 2009 | INR | 19.4 | 20 | 19 | 19 | 19 | -0.8 (-4.04%) | 13,711 |
29 May 2009 | INR | 20.5 | 20.89 | 19.75 | 19.8 | 19.8 | -0.7 (-3.41%) | 14,662 |
28 May 2009 | INR | 20.2 | 21.05 | 19.5 | 20.5 | 20.5 | +0.3 (+1.49%) | 41,664 |
27 May 2009 | INR | 20.46 | 20.47 | 19.1 | 20.2 | 20.2 | +0.5 (+2.54%) | 7,202 |
26 May 2009 | INR | 20.15 | 20.16 | 18.5 | 19.7 | 19.7 | +0.5 (+2.60%) | 14,064 |
25 May 2009 | INR | 18.75 | 19.42 | 17.63 | 19.2 | 19.2 | +0.7 (+3.78%) | 8,267 |
22 May 2009 | INR | 19.2 | 19.2 | 17.56 | 18.5 | 18.5 | +0.16 (+0.87%) | 15,352 |
21 May 2009 | INR | 18.35 | 18.36 | 17.6 | 18.34 | 18.34 | +0.85 (+4.86%) | 35,290 |
20 May 2009 | INR | 17.45 | 17.49 | 16.65 | 17.49 | 17.49 | +0.62 (+3.68%) | 44,087 |
19 May 2009 | INR | 15.98 | 16.87 | 15.5 | 16.87 | 16.87 | +2.52 (+17.56%) | 38,426 |
15 May 2009 | INR | 13.5 | 14.35 | 13 | 14.35 | 14.35 | +0.92 (+6.85%) | 12,178 |
14 May 2009 | INR | 13.5 | 13.5 | 12.5 | 13.43 | 13.43 | +0.23 (+1.74%) | 1,967 |
13 May 2009 | INR | 13 | 14.29 | 13 | 13.2 | 13.2 | +0.18 (+1.38%) | 7,791 |