Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2009 | INR | 51.25 | 52.5 | 51.25 | 51.25 | 51.25 | +0.2 (+0.39%) | 612 |
2 Jan 2009 | INR | 50.55 | 52.3 | 50.55 | 51.05 | 51.05 | -2.85 (-5.29%) | 812 |
1 Jan 2009 | INR | 50 | 53.9 | 50 | 53.9 | 53.9 | +3.9 (+7.80%) | 6,232 |
31 Dec 2008 | INR | 48.35 | 50 | 44.7 | 50 | 50 | +1.5 (+3.09%) | 1,629 |
30 Dec 2008 | INR | 46.6 | 48.5 | 46 | 48.5 | 48.5 | +1.95 (+4.19%) | 1,004 |
29 Dec 2008 | INR | 42 | 46.6 | 42 | 46.55 | 46.55 | +4.15 (+9.79%) | 3,801 |
26 Dec 2008 | INR | 40.05 | 42.75 | 40.05 | 42.4 | 42.4 | +1.7 (+4.18%) | 147 |
24 Dec 2008 | INR | 41.2 | 41.2 | 40.7 | 40.7 | 40.7 | -2.2 (-5.13%) | 100 |
23 Dec 2008 | INR | 41.75 | 42.9 | 39.75 | 42.9 | 42.9 | +1.05 (+2.51%) | 4,729 |
22 Dec 2008 | INR | 41.5 | 41.85 | 40.15 | 41.85 | 41.85 | +0.3 (+0.72%) | 155 |
19 Dec 2008 | INR | 41 | 42 | 40.5 | 41.55 | 41.55 | -0.25 (-0.60%) | 2,252 |
18 Dec 2008 | INR | 40.9 | 41.8 | 39.7 | 41.8 | 41.8 | +0.5 (+1.21%) | 1,465 |
17 Dec 2008 | INR | 41 | 44.95 | 40 | 41.3 | 41.3 | +0.3 (+0.73%) | 5,083 |
16 Dec 2008 | INR | 41 | 42 | 40 | 41 | 41 | -1 (-2.38%) | 1,838 |
15 Dec 2008 | INR | 42.85 | 42.9 | 41 | 42 | 42 | +1.15 (+2.82%) | 702 |
12 Dec 2008 | INR | 40.2 | 42.35 | 40.2 | 40.85 | 40.85 | -2.1 (-4.89%) | 300 |
10 Dec 2008 | INR | 40 | 42.95 | 40 | 42.95 | 42.95 | +3.1 (+7.78%) | 554 |
8 Dec 2008 | INR | 42.7 | 42.7 | 39.85 | 39.85 | 39.85 | +0.15 (+0.38%) | 135 |
5 Dec 2008 | INR | 39.1 | 40.25 | 39.1 | 39.7 | 39.7 | -0.3 (-0.75%) | 706 |
4 Dec 2008 | INR | 38.3 | 40 | 38.3 | 40 | 40 | +1 (+2.56%) | 655 |
3 Dec 2008 | INR | 39.2 | 40 | 39 | 39 | 39 | -0.95 (-2.38%) | 582 |
2 Dec 2008 | INR | 38.5 | 40 | 38.5 | 39.95 | 39.95 | +0.35 (+0.88%) | 186 |
1 Dec 2008 | INR | 41 | 43.85 | 39.15 | 39.6 | 39.6 | -2.4 (-5.71%) | 3,627 |
28 Nov 2008 | INR | 41 | 42 | 41 | 42 | 42 | +0.5 (+1.20%) | 205 |
26 Nov 2008 | INR | 43 | 43 | 41.05 | 41.5 | 41.5 | -0.5 (-1.19%) | 452 |
25 Nov 2008 | INR | 40.75 | 44 | 40.5 | 42 | 42 | -1.9 (-4.33%) | 2,092 |
24 Nov 2008 | INR | 45 | 45 | 41.35 | 43.9 | 43.9 | +1.45 (+3.42%) | 2,936 |
21 Nov 2008 | INR | 43 | 43 | 41.1 | 42.45 | 42.45 | +0.5 (+1.19%) | 91 |
20 Nov 2008 | INR | 44 | 45 | 40.25 | 41.95 | 41.95 | -1.7 (-3.89%) | 2,596 |
19 Nov 2008 | INR | 45 | 45 | 41.1 | 43.65 | 43.65 | +1.7 (+4.05%) | 107 |