Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2009 | INR | 30 | 31.75 | 30 | 31.75 | 31.75 | +2.15 (+7.26%) | 6,935 |
2 Jan 2009 | INR | 29.55 | 30.2 | 29.5 | 29.6 | 29.6 | -0.9 (-2.95%) | 6,218 |
1 Jan 2009 | INR | 29.9 | 30.5 | 29.1 | 30.5 | 30.5 | +2.85 (+10.31%) | 3,311 |
31 Dec 2008 | INR | 30.1 | 30.1 | 27.1 | 27.65 | 27.65 | -2.85 (-9.34%) | 2,669 |
30 Dec 2008 | INR | 31.55 | 31.6 | 29 | 30.5 | 30.5 | +1.5 (+5.17%) | 1,327 |
29 Dec 2008 | INR | 27.25 | 29.45 | 27.25 | 29 | 29 | +0.25 (+0.87%) | 1,185 |
26 Dec 2008 | INR | 28.95 | 29.35 | 28.6 | 28.75 | 28.75 | +0.25 (+0.88%) | 1,945 |
24 Dec 2008 | INR | 29.35 | 29.35 | 28.5 | 28.5 | 28.5 | -0.7 (-2.40%) | 364 |
23 Dec 2008 | INR | 29 | 30.15 | 28 | 29.2 | 29.2 | -0.45 (-1.52%) | 2,015 |
22 Dec 2008 | INR | 29.5 | 31.05 | 29.5 | 29.65 | 29.65 | +0.6 (+2.07%) | 1,988 |
19 Dec 2008 | INR | 30 | 30 | 29 | 29.05 | 29.05 | +0.05 (+0.17%) | 2,655 |
18 Dec 2008 | INR | 29.1 | 29.1 | 28.8 | 29 | 29 | -0.65 (-2.19%) | 410 |
17 Dec 2008 | INR | 29.6 | 31 | 28.5 | 29.65 | 29.65 | -0.05 (-0.17%) | 7,674 |
16 Dec 2008 | INR | 28 | 31.1 | 28 | 29.7 | 29.7 | +1.3 (+4.58%) | 10,318 |
15 Dec 2008 | INR | 29 | 29.85 | 28.1 | 28.4 | 28.4 | +0.05 (+0.18%) | 3,217 |
12 Dec 2008 | INR | 27.5 | 28.35 | 27.5 | 28.35 | 28.35 | +0.3 (+1.07%) | 1,493 |
11 Dec 2008 | INR | 28 | 29.45 | 27 | 28.05 | 28.05 | +0.05 (+0.18%) | 5,244 |
10 Dec 2008 | INR | 28.4 | 28.4 | 28 | 28 | 28 | +0.25 (+0.90%) | 222 |
8 Dec 2008 | INR | 28 | 28.35 | 27.75 | 27.75 | 27.75 | -0.45 (-1.60%) | 2,882 |
5 Dec 2008 | INR | 28.45 | 28.5 | 27.4 | 28.2 | 28.2 | +0.4 (+1.44%) | 3,667 |
4 Dec 2008 | INR | 25.2 | 28 | 25.2 | 27.8 | 27.8 | +1.7 (+6.51%) | 1,905 |
3 Dec 2008 | INR | 28 | 28 | 26 | 26.1 | 26.1 | -2.9 (-10%) | 4,366 |
2 Dec 2008 | INR | 27 | 29.45 | 26.5 | 29 | 29 | +0.6 (+2.11%) | 806 |
1 Dec 2008 | INR | 28.45 | 28.75 | 27.2 | 28.4 | 28.4 | +1 (+3.65%) | 2,146 |
28 Nov 2008 | INR | 29.9 | 29.9 | 27 | 27.4 | 27.4 | -1.6 (-5.52%) | 7,367 |
26 Nov 2008 | INR | 31.4 | 31.4 | 29 | 29 | 29 | -2.25 (-7.20%) | 2,390 |
25 Nov 2008 | INR | 32.95 | 32.95 | 30 | 31.25 | 31.25 | -0.45 (-1.42%) | 3,620 |
24 Nov 2008 | INR | 29.5 | 31.7 | 29.5 | 31.7 | 31.7 | +0.7 (+2.26%) | 1,403 |
21 Nov 2008 | INR | 29.1 | 31.45 | 28 | 31 | 31 | +1 (+3.33%) | 1,786 |
20 Nov 2008 | INR | 27.7 | 31.85 | 27.7 | 30 | 30 | 0.0 (0.0%) | 2,610 |