Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2009 | INR | 15.9 | 16.25 | 15.45 | 15.55 | 15.55 | -0.35 (-2.20%) | 4,390 |
16 Mar 2009 | INR | 13.35 | 15.9 | 13.3 | 15.9 | 15.9 | +2.65 (+20%) | 15,691 |
13 Mar 2009 | INR | 14.6 | 14.75 | 12.6 | 13.25 | 13.25 | -1.3 (-8.93%) | 8,340 |
12 Mar 2009 | INR | 13.8 | 14.8 | 13.8 | 14.55 | 14.55 | +0.45 (+3.19%) | 5,925 |
9 Mar 2009 | INR | 15.85 | 15.85 | 13.75 | 14.1 | 14.1 | -0.75 (-5.05%) | 4,253 |
6 Mar 2009 | INR | 14.8 | 15.3 | 13.85 | 14.85 | 14.85 | -0.15 (-1%) | 1,990 |
5 Mar 2009 | INR | 15.85 | 15.85 | 14.05 | 15 | 15 | -0.15 (-0.99%) | 2,943 |
4 Mar 2009 | INR | 15.3 | 15.85 | 15.15 | 15.15 | 15.15 | -0.15 (-0.98%) | 1,444 |
3 Mar 2009 | INR | 15.05 | 15.95 | 14.75 | 15.3 | 15.3 | -0.2 (-1.29%) | 1,659 |
2 Mar 2009 | INR | 16.75 | 17 | 15.5 | 15.5 | 15.5 | -0.7 (-4.32%) | 5,570 |
27 Feb 2009 | INR | 16.7 | 16.7 | 15.9 | 16.2 | 16.2 | -0.45 (-2.70%) | 2,289 |
26 Feb 2009 | INR | 17.9 | 17.9 | 16.35 | 16.65 | 16.65 | -0.35 (-2.06%) | 410 |
25 Feb 2009 | INR | 17.6 | 17.6 | 16.15 | 17 | 17 | +1 (+6.25%) | 2,347 |
24 Feb 2009 | INR | 17.85 | 17.85 | 15.75 | 16 | 16 | -0.5 (-3.03%) | 2,141 |
20 Feb 2009 | INR | 17.65 | 17.65 | 16.35 | 16.5 | 16.5 | -1.2 (-6.78%) | 3,843 |
19 Feb 2009 | INR | 17.85 | 17.85 | 16.8 | 17.7 | 17.7 | +0.7 (+4.12%) | 1,300 |
18 Feb 2009 | INR | 17.85 | 17.85 | 16.2 | 17 | 17 | -0.25 (-1.45%) | 2,618 |
17 Feb 2009 | INR | 16.75 | 18.35 | 16.75 | 17.25 | 17.25 | -0.55 (-3.09%) | 930 |
16 Feb 2009 | INR | 18.95 | 19.2 | 17.8 | 17.8 | 17.8 | +0.05 (+0.28%) | 949 |
13 Feb 2009 | INR | 19 | 19.4 | 17.5 | 17.75 | 17.75 | +0.15 (+0.85%) | 5,483 |
12 Feb 2009 | INR | 17.25 | 18.25 | 17.25 | 17.6 | 17.6 | -0.15 (-0.85%) | 5,789 |
11 Feb 2009 | INR | 17.9 | 18.05 | 17.1 | 17.75 | 17.75 | -0.2 (-1.11%) | 4,237 |
10 Feb 2009 | INR | 17.3 | 18.5 | 17.2 | 17.95 | 17.95 | +0.2 (+1.13%) | 4,072 |
9 Feb 2009 | INR | 17.3 | 18.2 | 16.85 | 17.75 | 17.75 | +0.35 (+2.01%) | 2,666 |
6 Feb 2009 | INR | 18.6 | 18.65 | 17.1 | 17.4 | 17.4 | 0.0 (0.0%) | 2,125 |
5 Feb 2009 | INR | 16.8 | 17.9 | 16.8 | 17.4 | 17.4 | -0.35 (-1.97%) | 1,482 |
4 Feb 2009 | INR | 19.2 | 19.25 | 17.75 | 17.75 | 17.75 | -0.05 (-0.28%) | 5,735 |
3 Feb 2009 | INR | 17.55 | 18.2 | 17.55 | 17.8 | 17.8 | -0.4 (-2.20%) | 310 |
2 Feb 2009 | INR | 16.5 | 18.85 | 15.9 | 18.2 | 18.2 | +1.05 (+6.12%) | 4,432 |
30 Jan 2009 | INR | 17.35 | 17.6 | 17.05 | 17.15 | 17.15 | +0.15 (+0.88%) | 601 |