Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2009 | INR | 33.3 | 38 | 33.3 | 34.2 | 6.84 | -2.6 (-7.07%) | 2,850 |
8 Jan 2009 | INR | 0 | 0 | 0 | 36.8 | 7.36 | 0.0 (0.0%) | 0 |
7 Jan 2009 | INR | 36.8 | 36.8 | 36.8 | 36.8 | 7.36 | -0.1 (-0.27%) | 250 |
6 Jan 2009 | INR | 37.25 | 37.25 | 36 | 36.9 | 7.38 | -0.65 (-1.73%) | 4,510 |
5 Jan 2009 | INR | 37.25 | 39.65 | 37.25 | 37.55 | 7.51 | -0.25 (-0.66%) | 6,625 |
2 Jan 2009 | INR | 37.25 | 37.8 | 37.25 | 37.8 | 7.56 | +1.8 (+5%) | 7,305 |
1 Jan 2009 | INR | 0 | 0 | 0 | 36 | 7.2 | 0.0 (0.0%) | 0 |
31 Dec 2008 | INR | 36.45 | 36.45 | 36 | 36 | 7.2 | +0.65 (+1.84%) | 3,000 |
30 Dec 2008 | INR | 36.9 | 36.9 | 35.35 | 35.35 | 7.07 | +0.2 (+0.57%) | 755 |
29 Dec 2008 | INR | 34.4 | 35.15 | 34.4 | 35.15 | 7.03 | -0.9 (-2.50%) | 1,015 |
26 Dec 2008 | INR | 36.1 | 36.1 | 36.05 | 36.05 | 7.21 | -0.05 (-0.14%) | 2,120 |
25 Dec 2008 | INR | 0 | 0 | 0 | 36.1 | 7.22 | 0.0 (0.0%) | 0 |
24 Dec 2008 | INR | 35.25 | 36.1 | 35.25 | 36.1 | 7.22 | -0.3 (-0.82%) | 870 |
23 Dec 2008 | INR | 35.8 | 37.85 | 35.8 | 36.4 | 7.28 | -1.15 (-3.06%) | 5,505 |
22 Dec 2008 | INR | 37.2 | 38.2 | 37.2 | 37.55 | 7.51 | +1.1 (+3.02%) | 6,855 |
19 Dec 2008 | INR | 35.25 | 37.6 | 35.25 | 36.45 | 7.29 | +0.4 (+1.11%) | 5,760 |
18 Dec 2008 | INR | 36.25 | 37 | 36 | 36.05 | 7.21 | -1.1 (-2.96%) | 6,005 |
17 Dec 2008 | INR | 37.4 | 38.5 | 37.1 | 37.15 | 7.43 | -0.9 (-2.37%) | 11,650 |
16 Dec 2008 | INR | 37.7 | 38.05 | 35.55 | 38.05 | 7.61 | +3.5 (+10.13%) | 6,770 |
15 Dec 2008 | INR | 31 | 35.45 | 31 | 34.55 | 6.91 | 0.0 (0.0%) | 11,540 |
12 Dec 2008 | INR | 34.55 | 34.55 | 32.15 | 34.55 | 6.91 | +2.2 (+6.80%) | 3,750 |
11 Dec 2008 | INR | 32.3 | 32.35 | 32.3 | 32.35 | 6.47 | +2.8 (+9.48%) | 1,320 |
10 Dec 2008 | INR | 30.35 | 30.35 | 29.4 | 29.55 | 5.91 | -0.6 (-1.99%) | 3,000 |
9 Dec 2008 | INR | 0 | 0 | 0 | 30.15 | 6.03 | 0.0 (0.0%) | 0 |
8 Dec 2008 | INR | 0 | 0 | 0 | 30.15 | 6.03 | 0.0 (0.0%) | 0 |
5 Dec 2008 | INR | 30.35 | 31 | 30 | 30.15 | 6.03 | -1.85 (-5.78%) | 12,770 |
4 Dec 2008 | INR | 32 | 32 | 32 | 32 | 6.4 | +2 (+6.67%) | 225 |
3 Dec 2008 | INR | 30 | 30 | 28.35 | 30 | 6 | +1.8 (+6.38%) | 810 |
2 Dec 2008 | INR | 27.65 | 30.5 | 27.65 | 28.2 | 5.64 | -1.8 (-6%) | 2,200 |
1 Dec 2008 | INR | 32 | 32.7 | 30 | 30 | 6 | -0.55 (-1.80%) | 3,595 |