Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2009 | INR | 12.7 | 12.7 | 12 | 12.5 | 12.5 | +0.49 (+4.08%) | 15,528 |
2 Jan 2009 | INR | 12.4 | 12.43 | 11.6 | 12.01 | 12.01 | +0.17 (+1.44%) | 33,393 |
1 Jan 2009 | INR | 11.28 | 11.84 | 11.28 | 11.84 | 11.84 | +0.5 (+4.41%) | 19,493 |
31 Dec 2008 | INR | 11.48 | 11.48 | 11 | 11.34 | 11.34 | +0.56 (+5.19%) | 7,159 |
30 Dec 2008 | INR | 11.28 | 11.28 | 10.61 | 10.78 | 10.78 | -0.21 (-1.91%) | 7,970 |
29 Dec 2008 | INR | 10.63 | 10.99 | 10.5 | 10.99 | 10.99 | -0.1 (-0.90%) | 3,921 |
26 Dec 2008 | INR | 11.6 | 11.6 | 10.71 | 11.09 | 11.09 | -0.1 (-0.89%) | 8,306 |
24 Dec 2008 | INR | 11.41 | 11.5 | 11.13 | 11.19 | 11.19 | -0.61 (-5.17%) | 9,121 |
23 Dec 2008 | INR | 11.45 | 12.23 | 11.45 | 11.8 | 11.8 | -0.24 (-1.99%) | 10,124 |
22 Dec 2008 | INR | 12.4 | 12.4 | 11.8 | 12.04 | 12.04 | +0.1 (+0.84%) | 7,505 |
19 Dec 2008 | INR | 11.9 | 12.07 | 11.45 | 11.94 | 11.94 | +0.29 (+2.49%) | 16,987 |
18 Dec 2008 | INR | 11.9 | 12 | 11.37 | 11.65 | 11.65 | -0.22 (-1.85%) | 10,118 |
17 Dec 2008 | INR | 12 | 12.55 | 11.65 | 11.87 | 11.87 | -0.21 (-1.74%) | 25,246 |
16 Dec 2008 | INR | 12 | 12.1 | 11.4 | 12.08 | 12.08 | +0.55 (+4.77%) | 25,941 |
15 Dec 2008 | INR | 11.25 | 11.53 | 11.12 | 11.53 | 11.53 | +0.58 (+5.30%) | 26,072 |
12 Dec 2008 | INR | 10.95 | 11 | 10.63 | 10.95 | 10.95 | +0.4 (+3.79%) | 7,725 |
11 Dec 2008 | INR | 10.75 | 10.89 | 10.3 | 10.55 | 10.55 | +0.33 (+3.23%) | 9,215 |
10 Dec 2008 | INR | 10.03 | 10.64 | 10.03 | 10.22 | 10.22 | -0.27 (-2.57%) | 3,266 |
8 Dec 2008 | INR | 10.04 | 10.6 | 10.04 | 10.49 | 10.49 | +0.09 (+0.87%) | 6,682 |
5 Dec 2008 | INR | 10.67 | 10.67 | 10.21 | 10.4 | 10.4 | +0.25 (+2.46%) | 6,941 |
4 Dec 2008 | INR | 10.63 | 10.64 | 10.05 | 10.15 | 10.15 | -0.11 (-1.07%) | 4,725 |
3 Dec 2008 | INR | 10 | 10.3 | 10 | 10.26 | 10.26 | -0.06 (-0.58%) | 5,970 |
2 Dec 2008 | INR | 9.71 | 10.32 | 9.71 | 10.32 | 10.32 | +0.22 (+2.18%) | 5,373 |
1 Dec 2008 | INR | 10.06 | 10.7 | 10 | 10.1 | 10.1 | -0.1 (-0.98%) | 11,005 |
28 Nov 2008 | INR | 10.03 | 10.67 | 10.03 | 10.2 | 10.2 | -0.35 (-3.32%) | 6,097 |
26 Nov 2008 | INR | 11.19 | 11.19 | 10.16 | 10.55 | 10.55 | -0.25 (-2.31%) | 19,207 |
25 Nov 2008 | INR | 10.4 | 10.95 | 10.35 | 10.8 | 10.8 | +0.28 (+2.66%) | 10,758 |
24 Nov 2008 | INR | 10.3 | 11 | 10.1 | 10.52 | 10.52 | -0.01 (-0.09%) | 15,834 |
21 Nov 2008 | INR | 10.54 | 10.97 | 10.53 | 10.53 | 10.53 | -0.55 (-4.96%) | 10,476 |
20 Nov 2008 | INR | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.58 (-4.97%) | 2,412 |