Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2009 | INR | 36 | 38 | 36 | 36.5 | 36.5 | +1.4 (+3.99%) | 123,873 |
2 Jan 2009 | INR | 35.05 | 38.4 | 34.4 | 35.1 | 35.1 | +0.2 (+0.57%) | 185,959 |
1 Jan 2009 | INR | 33.5 | 35.7 | 33.5 | 34.9 | 34.9 | +0.4 (+1.16%) | 27,169 |
31 Dec 2008 | INR | 34.55 | 34.95 | 34.3 | 34.5 | 34.5 | +0.25 (+0.73%) | 4,103 |
30 Dec 2008 | INR | 34 | 34.5 | 33.7 | 34.25 | 34.25 | +0.85 (+2.54%) | 5,226 |
29 Dec 2008 | INR | 34 | 34 | 33.2 | 33.4 | 33.4 | -0.55 (-1.62%) | 12,013 |
26 Dec 2008 | INR | 34.75 | 35.3 | 33.7 | 33.95 | 33.95 | -0.65 (-1.88%) | 11,022 |
24 Dec 2008 | INR | 35.05 | 35.8 | 34.25 | 34.6 | 34.6 | -0.65 (-1.84%) | 9,155 |
23 Dec 2008 | INR | 35.9 | 35.9 | 35 | 35.25 | 35.25 | -0.9 (-2.49%) | 10,893 |
22 Dec 2008 | INR | 36.5 | 37.45 | 35.5 | 36.15 | 36.15 | -0.4 (-1.09%) | 11,310 |
19 Dec 2008 | INR | 36 | 37.4 | 36 | 36.55 | 36.55 | +0.7 (+1.95%) | 13,024 |
18 Dec 2008 | INR | 36 | 36.55 | 35.5 | 35.85 | 35.85 | +0.15 (+0.42%) | 7,715 |
17 Dec 2008 | INR | 36.6 | 37.5 | 35.65 | 35.7 | 35.7 | -1.3 (-3.51%) | 13,423 |
16 Dec 2008 | INR | 36.65 | 38.35 | 35.5 | 37 | 37 | +1.35 (+3.79%) | 22,559 |
15 Dec 2008 | INR | 34.8 | 37.25 | 34.8 | 35.65 | 35.65 | +1.15 (+3.33%) | 31,941 |
12 Dec 2008 | INR | 33.55 | 34.75 | 33.2 | 34.5 | 34.5 | 0.0 (0.0%) | 10,685 |
11 Dec 2008 | INR | 33.9 | 34.8 | 33.9 | 34.5 | 34.5 | +0.5 (+1.47%) | 10,794 |
10 Dec 2008 | INR | 34 | 34.85 | 33.5 | 34 | 34 | +0.1 (+0.29%) | 9,253 |
8 Dec 2008 | INR | 35.35 | 35.35 | 33.8 | 33.9 | 33.9 | -0.1 (-0.29%) | 6,334 |
5 Dec 2008 | INR | 34 | 34.8 | 33.65 | 34 | 34 | -0.15 (-0.44%) | 7,326 |
4 Dec 2008 | INR | 33.9 | 34.45 | 33.3 | 34.15 | 34.15 | +1 (+3.02%) | 8,875 |
3 Dec 2008 | INR | 32.8 | 33.75 | 32.8 | 33.15 | 33.15 | -0.3 (-0.90%) | 5,749 |
2 Dec 2008 | INR | 33.1 | 33.5 | 32.55 | 33.45 | 33.45 | +0.25 (+0.75%) | 7,741 |
1 Dec 2008 | INR | 33.7 | 34.95 | 33 | 33.2 | 33.2 | -0.35 (-1.04%) | 7,291 |
28 Nov 2008 | INR | 34 | 34.45 | 33.1 | 33.55 | 33.55 | -0.35 (-1.03%) | 3,740 |
26 Nov 2008 | INR | 34.15 | 34.75 | 33.8 | 33.9 | 33.9 | -0.6 (-1.74%) | 7,420 |
25 Nov 2008 | INR | 35 | 35.7 | 34.3 | 34.5 | 34.5 | -0.25 (-0.72%) | 8,529 |
24 Nov 2008 | INR | 33.35 | 36.95 | 33.35 | 34.75 | 34.75 | +0.95 (+2.81%) | 8,967 |
21 Nov 2008 | INR | 34 | 35 | 33.5 | 33.8 | 33.8 | -0.3 (-0.88%) | 16,347 |
20 Nov 2008 | INR | 34 | 34.45 | 33.3 | 34.1 | 34.1 | -0.9 (-2.57%) | 10,176 |