Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2009 | INR | 10 | 10.94 | 9.31 | 10.94 | 10.94 | +0.21 (+1.96%) | 156 |
19 Jan 2009 | INR | 11.25 | 11.25 | 9.02 | 10.73 | 10.73 | +0.73 (+7.30%) | 316 |
16 Jan 2009 | INR | 10.25 | 10.9 | 9.5 | 10 | 10 | +0.3 (+3.09%) | 1,563 |
15 Jan 2009 | INR | 9.99 | 10.25 | 9.6 | 9.7 | 9.7 | -1.15 (-10.60%) | 3,319 |
14 Jan 2009 | INR | 8.01 | 10.94 | 8.01 | 10.85 | 10.85 | +1.6 (+17.30%) | 25,795 |
13 Jan 2009 | INR | 9.85 | 11.1 | 8.82 | 9.25 | 9.25 | -0.55 (-5.61%) | 2,070 |
12 Jan 2009 | INR | 9.12 | 9.99 | 9.1 | 9.8 | 9.8 | -0.5 (-4.85%) | 7,360 |
9 Jan 2009 | INR | 9.38 | 12.5 | 9.38 | 10.3 | 10.3 | -1.34 (-11.51%) | 2,280 |
7 Jan 2009 | INR | 11.52 | 12.5 | 11.52 | 11.64 | 11.64 | -0.86 (-6.88%) | 1,920 |
6 Jan 2009 | INR | 12.5 | 12.85 | 12 | 12.5 | 12.5 | +0.3 (+2.46%) | 2,400 |
5 Jan 2009 | INR | 11.6 | 13 | 11.6 | 12.2 | 12.2 | +0.6 (+5.17%) | 707 |
2 Jan 2009 | INR | 13 | 13 | 11.6 | 11.6 | 11.6 | -0.4 (-3.33%) | 4 |
1 Jan 2009 | INR | 10.54 | 12.1 | 10.54 | 12 | 12 | +1.2 (+11.11%) | 3,021 |
31 Dec 2008 | INR | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | -0.25 (-2.26%) | 80 |
30 Dec 2008 | INR | 11.1 | 11.1 | 11.05 | 11.05 | 11.05 | +0.1 (+0.91%) | 100 |
29 Dec 2008 | INR | 11 | 11 | 10.95 | 10.95 | 10.95 | -0.45 (-3.95%) | 104 |
26 Dec 2008 | INR | 10.05 | 12 | 10.05 | 11.4 | 11.4 | -0.6 (-5%) | 752 |
23 Dec 2008 | INR | 12 | 12 | 12 | 12 | 12 | -0.49 (-3.92%) | 10 |
22 Dec 2008 | INR | 12.3 | 12.99 | 11.16 | 12.49 | 12.49 | +0.15 (+1.22%) | 1,302 |
19 Dec 2008 | INR | 13 | 13 | 12.05 | 12.34 | 12.34 | -0.16 (-1.28%) | 713 |
18 Dec 2008 | INR | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 (0.0%) | 1,000 |
17 Dec 2008 | INR | 12.1 | 12.5 | 11.5 | 12.5 | 12.5 | -0.45 (-3.47%) | 490 |
16 Dec 2008 | INR | 10.36 | 13.5 | 10.36 | 12.95 | 12.95 | 0.0 (0.0%) | 9,104 |
15 Dec 2008 | INR | 11 | 12.95 | 10.5 | 12.95 | 12.95 | +1.96 (+17.83%) | 6,522 |
12 Dec 2008 | INR | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | +1.49 (+15.68%) | 1,297 |
11 Dec 2008 | INR | 10 | 11 | 9.4 | 9.5 | 9.5 | -1 (-9.52%) | 5,071 |
8 Dec 2008 | INR | 11 | 11 | 10.5 | 10.5 | 10.5 | -0.95 (-8.30%) | 174 |
5 Dec 2008 | INR | 10 | 11.9 | 10 | 11.45 | 11.45 | +0.95 (+9.05%) | 674 |
4 Dec 2008 | INR | 9.61 | 11 | 9.61 | 10.5 | 10.5 | +1.25 (+13.51%) | 3,133 |
3 Dec 2008 | INR | 11 | 11.36 | 9.11 | 9.25 | 9.25 | +0.83 (+9.86%) | 713 |