Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2009 | INR | 43.95 | 43.95 | 43 | 43.95 | 43.95 | +2.05 (+4.89%) | 165,930 |
2 Jan 2009 | INR | 41.9 | 41.9 | 41 | 41.9 | 41.9 | +1.95 (+4.88%) | 98,638 |
1 Jan 2009 | INR | 39 | 39.95 | 39 | 39.95 | 39.95 | +1.9 (+4.99%) | 60,920 |
31 Dec 2008 | INR | 37.5 | 38.7 | 37.3 | 38.05 | 38.05 | +0.75 (+2.01%) | 120,520 |
30 Dec 2008 | INR | 35.75 | 37.9 | 35.75 | 37.3 | 37.3 | +1.15 (+3.18%) | 87,654 |
29 Dec 2008 | INR | 36.45 | 36.45 | 34.55 | 36.15 | 36.15 | +0.15 (+0.42%) | 57,248 |
26 Dec 2008 | INR | 35.1 | 36.75 | 35.05 | 36 | 36 | +0.5 (+1.41%) | 61,542 |
24 Dec 2008 | INR | 36.4 | 36.7 | 35.1 | 35.5 | 35.5 | -0.9 (-2.47%) | 62,140 |
23 Dec 2008 | INR | 37.15 | 37.45 | 36 | 36.4 | 36.4 | -0.65 (-1.75%) | 90,781 |
22 Dec 2008 | INR | 37 | 38.3 | 36.7 | 37.05 | 37.05 | +0.55 (+1.51%) | 166,197 |
19 Dec 2008 | INR | 35.9 | 37.4 | 35.5 | 36.5 | 36.5 | +0.85 (+2.38%) | 315,348 |
18 Dec 2008 | INR | 35.4 | 38 | 35.25 | 35.65 | 35.65 | -1.45 (-3.91%) | 208,318 |
17 Dec 2008 | INR | 40.9 | 40.9 | 37.1 | 37.1 | 37.1 | -1.9 (-4.87%) | 197,909 |
16 Dec 2008 | INR | 39 | 39 | 36.5 | 39 | 39 | +1.85 (+4.98%) | 345,004 |
15 Dec 2008 | INR | 36 | 37.15 | 36 | 37.15 | 37.15 | +1.75 (+4.94%) | 59,598 |
12 Dec 2008 | INR | 34.1 | 35.8 | 32.5 | 35.4 | 35.4 | +1.3 (+3.81%) | 189,174 |
11 Dec 2008 | INR | 33 | 34.45 | 32.75 | 34.1 | 34.1 | +1.25 (+3.81%) | 229,801 |
10 Dec 2008 | INR | 31.5 | 32.9 | 31.5 | 32.85 | 32.85 | +1.5 (+4.78%) | 163,885 |
8 Dec 2008 | INR | 31 | 31.4 | 30 | 31.35 | 31.35 | +1.4 (+4.67%) | 136,925 |
5 Dec 2008 | INR | 30.4 | 31.6 | 29.5 | 29.95 | 29.95 | -0.15 (-0.50%) | 226,573 |
4 Dec 2008 | INR | 31 | 31 | 29.6 | 30.1 | 30.1 | -0.4 (-1.31%) | 209,795 |
3 Dec 2008 | INR | 31.9 | 32 | 30.15 | 30.5 | 30.5 | -0.9 (-2.87%) | 50,919 |
2 Dec 2008 | INR | 31.7 | 32.6 | 31.4 | 31.4 | 31.4 | -1.65 (-4.99%) | 147,167 |
1 Dec 2008 | INR | 34.3 | 36 | 32.95 | 33.05 | 33.05 | -1.6 (-4.62%) | 103,263 |
28 Nov 2008 | INR | 36 | 37.65 | 34.15 | 34.65 | 34.65 | -1.25 (-3.48%) | 35,445 |
26 Nov 2008 | INR | 36.7 | 37.4 | 35.5 | 35.9 | 35.9 | -1.4 (-3.75%) | 41,964 |
25 Nov 2008 | INR | 40.85 | 40.95 | 37.3 | 37.3 | 37.3 | -1.95 (-4.97%) | 66,653 |
24 Nov 2008 | INR | 38 | 40.5 | 38 | 39.25 | 39.25 | +0.25 (+0.64%) | 84,684 |
21 Nov 2008 | INR | 40.05 | 41.25 | 38.35 | 39 | 39 | -1.35 (-3.35%) | 56,733 |
20 Nov 2008 | INR | 40.5 | 41.75 | 40.35 | 40.35 | 40.35 | -2.1 (-4.95%) | 117,033 |