Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2009 | INR | 10 | 10.3 | 9.8 | 9.94 | 9.94 | +0.02 (+0.20%) | 33,726 |
17 Feb 2009 | INR | 10 | 10.15 | 9.87 | 9.92 | 9.92 | -0.33 (-3.22%) | 34,197 |
16 Feb 2009 | INR | 10.99 | 11 | 10.19 | 10.25 | 10.25 | -0.68 (-6.22%) | 46,846 |
13 Feb 2009 | INR | 10.6 | 12.1 | 10.25 | 10.93 | 10.93 | +0.77 (+7.58%) | 229,419 |
12 Feb 2009 | INR | 9.9 | 10.24 | 9.9 | 10.16 | 10.16 | +0.19 (+1.91%) | 21,749 |
11 Feb 2009 | INR | 9.5 | 10.05 | 9.5 | 9.97 | 9.97 | +0.04 (+0.40%) | 29,713 |
10 Feb 2009 | INR | 10.15 | 10.18 | 9.87 | 9.93 | 9.93 | -0.04 (-0.40%) | 33,262 |
9 Feb 2009 | INR | 10 | 10.15 | 9.9 | 9.97 | 9.97 | -0.03 (-0.30%) | 27,483 |
6 Feb 2009 | INR | 10.2 | 10.33 | 9.9 | 10 | 10 | +0.05 (+0.50%) | 24,281 |
5 Feb 2009 | INR | 10.05 | 10.1 | 9.81 | 9.95 | 9.95 | 0.0 (0.0%) | 26,894 |
4 Feb 2009 | INR | 9.9 | 10.4 | 9.61 | 9.95 | 9.95 | +0.14 (+1.43%) | 49,371 |
3 Feb 2009 | INR | 9.82 | 9.99 | 9.75 | 9.81 | 9.81 | +0.04 (+0.41%) | 46,428 |
2 Feb 2009 | INR | 10 | 10 | 9.67 | 9.77 | 9.77 | -0.26 (-2.59%) | 35,883 |
30 Jan 2009 | INR | 9.7 | 10.1 | 9.7 | 10.03 | 10.03 | +0.4 (+4.15%) | 51,768 |
29 Jan 2009 | INR | 10 | 10 | 9.57 | 9.63 | 9.63 | -0.2 (-2.03%) | 49,779 |
28 Jan 2009 | INR | 9.9 | 9.9 | 9.43 | 9.83 | 9.83 | -0.1 (-1.01%) | 65,421 |
27 Jan 2009 | INR | 10.42 | 10.42 | 9.83 | 9.93 | 9.93 | +0.02 (+0.20%) | 68,973 |
23 Jan 2009 | INR | 10 | 10.32 | 9.8 | 9.91 | 9.91 | -0.13 (-1.29%) | 75,175 |
22 Jan 2009 | INR | 10.5 | 10.68 | 10 | 10.04 | 10.04 | -0.59 (-5.55%) | 136,536 |
21 Jan 2009 | INR | 10.21 | 10.8 | 10.21 | 10.63 | 10.63 | -0.12 (-1.12%) | 21,375 |
20 Jan 2009 | INR | 10.5 | 10.89 | 10.5 | 10.75 | 10.75 | +0.09 (+0.84%) | 20,227 |
19 Jan 2009 | INR | 10.79 | 10.9 | 10.5 | 10.66 | 10.66 | +0.26 (+2.50%) | 34,232 |
16 Jan 2009 | INR | 10.95 | 10.95 | 10.27 | 10.4 | 10.4 | -0.35 (-3.26%) | 140,206 |
15 Jan 2009 | INR | 11 | 11 | 10.53 | 10.75 | 10.75 | -0.45 (-4.02%) | 70,282 |
14 Jan 2009 | INR | 10.8 | 11.3 | 10.8 | 11.2 | 11.2 | +0.3 (+2.75%) | 27,499 |
13 Jan 2009 | INR | 10.95 | 11.25 | 10.6 | 10.9 | 10.9 | -0.16 (-1.45%) | 41,902 |
12 Jan 2009 | INR | 10.21 | 11.42 | 10.21 | 11.06 | 11.06 | -0.14 (-1.25%) | 65,572 |
9 Jan 2009 | INR | 10.61 | 11.5 | 10 | 11.2 | 11.2 | -0.27 (-2.35%) | 151,199 |
7 Jan 2009 | INR | 12.35 | 12.98 | 11.22 | 11.47 | 11.47 | -1.42 (-11.02%) | 161,893 |
6 Jan 2009 | INR | 13.1 | 13.39 | 12.77 | 12.89 | 12.89 | -0.25 (-1.90%) | 112,234 |