Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2009 | INR | 58.55 | 60.65 | 57.35 | 57.65 | 57.65 | -2.7 (-4.47%) | 13,154 |
17 Feb 2009 | INR | 61.05 | 61.95 | 60.05 | 60.35 | 60.35 | -2.85 (-4.51%) | 7,710 |
16 Feb 2009 | INR | 64.5 | 66.7 | 62.25 | 63.2 | 63.2 | -1.55 (-2.39%) | 5,515 |
13 Feb 2009 | INR | 65.7 | 66.9 | 62.55 | 64.75 | 64.75 | +1 (+1.57%) | 19,985 |
12 Feb 2009 | INR | 68.2 | 68.2 | 63.75 | 63.75 | 63.75 | -3.35 (-4.99%) | 13,763 |
11 Feb 2009 | INR | 73.4 | 73.55 | 66.7 | 67.1 | 67.1 | -2.95 (-4.21%) | 31,789 |
10 Feb 2009 | INR | 65.75 | 70.05 | 65 | 70.05 | 70.05 | +6.35 (+9.97%) | 11,870 |
9 Feb 2009 | INR | 58.5 | 63.7 | 58.5 | 63.7 | 63.7 | +5.9 (+10.21%) | 15,926 |
6 Feb 2009 | INR | 55.6 | 58.4 | 55 | 57.8 | 57.8 | +1.3 (+2.30%) | 6,218 |
5 Feb 2009 | INR | 55.4 | 57.5 | 54.7 | 56.5 | 56.5 | +1.1 (+1.99%) | 6,225 |
4 Feb 2009 | INR | 53.15 | 56.3 | 53.15 | 55.4 | 55.4 | +1.7 (+3.17%) | 58,362 |
3 Feb 2009 | INR | 54.3 | 54.7 | 53.2 | 53.7 | 53.7 | -1.15 (-2.10%) | 5,328 |
2 Feb 2009 | INR | 56.15 | 58 | 54.05 | 54.85 | 54.85 | -2.05 (-3.60%) | 12,604 |
30 Jan 2009 | INR | 57.8 | 59.4 | 56.15 | 56.9 | 56.9 | -0.8 (-1.39%) | 14,713 |
29 Jan 2009 | INR | 57.15 | 58.1 | 56.25 | 57.7 | 57.7 | -1.8 (-3.03%) | 8,827 |
28 Jan 2009 | INR | 56.9 | 60.95 | 55.25 | 59.5 | 59.5 | +3.15 (+5.59%) | 18,089 |
27 Jan 2009 | INR | 60 | 62 | 56.1 | 56.35 | 56.35 | -2.6 (-4.41%) | 18,298 |
23 Jan 2009 | INR | 60.5 | 60.9 | 58.65 | 58.95 | 58.95 | -2.3 (-3.76%) | 12,212 |
22 Jan 2009 | INR | 64.25 | 64.35 | 60.1 | 61.25 | 61.25 | -1.85 (-2.93%) | 6,762 |
21 Jan 2009 | INR | 64.15 | 66.5 | 62.5 | 63.1 | 63.1 | -2.4 (-3.66%) | 4,429 |
20 Jan 2009 | INR | 66.45 | 69.5 | 65.1 | 65.5 | 65.5 | -2.35 (-3.46%) | 16,042 |
19 Jan 2009 | INR | 64.15 | 69.9 | 64.15 | 67.85 | 67.85 | +4.35 (+6.85%) | 30,522 |
16 Jan 2009 | INR | 64.05 | 66.85 | 63.5 | 63.5 | 63.5 | -0.8 (-1.24%) | 17,549 |
15 Jan 2009 | INR | 63.85 | 65.75 | 63.1 | 64.3 | 64.3 | -1.7 (-2.58%) | 18,363 |
14 Jan 2009 | INR | 63.8 | 66.9 | 63.8 | 66 | 66 | +2 (+3.13%) | 12,309 |
13 Jan 2009 | INR | 64.8 | 66.5 | 63.5 | 64 | 64 | -1.9 (-2.88%) | 11,214 |
12 Jan 2009 | INR | 69.2 | 69.2 | 63.3 | 65.9 | 65.9 | -1.6 (-2.37%) | 14,355 |
9 Jan 2009 | INR | 69.8 | 72.95 | 66.3 | 67.5 | 67.5 | -5.85 (-7.98%) | 24,647 |
7 Jan 2009 | INR | 86.4 | 87.35 | 72.2 | 73.35 | 73.35 | -6.1 (-7.68%) | 54,313 |
6 Jan 2009 | INR | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | +3.75 (+4.95%) | 2,845 |