Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2009 | INR | 12.18 | 12.18 | 11.03 | 11.99 | 11.99 | +0.39 (+3.36%) | 4,055 |
13 Feb 2009 | INR | 11.5 | 11.6 | 11.5 | 11.6 | 11.6 | +0.55 (+4.98%) | 1,803 |
12 Feb 2009 | INR | 11.5 | 11.5 | 10.8 | 11.05 | 11.05 | +0.08 (+0.73%) | 51 |
11 Feb 2009 | INR | 10.96 | 10.97 | 10.8 | 10.97 | 10.97 | +0.52 (+4.98%) | 998 |
10 Feb 2009 | INR | 11 | 11 | 9.98 | 10.45 | 10.45 | -0.04 (-0.38%) | 322 |
9 Feb 2009 | INR | 10.5 | 10.5 | 9.95 | 10.49 | 10.49 | +0.49 (+4.90%) | 1,197 |
6 Feb 2009 | INR | 10.06 | 10.08 | 9.25 | 10 | 10 | +0.4 (+4.17%) | 824 |
5 Feb 2009 | INR | 10.4 | 10.4 | 9.45 | 9.6 | 9.6 | -0.24 (-2.44%) | 1,575 |
4 Feb 2009 | INR | 10.79 | 10.79 | 9.84 | 9.84 | 9.84 | -0.46 (-4.47%) | 2,102 |
3 Feb 2009 | INR | 10.25 | 10.3 | 10.25 | 10.3 | 10.3 | +0.4 (+4.04%) | 4 |
2 Feb 2009 | INR | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | +0.45 (+4.76%) | 2 |
30 Jan 2009 | INR | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | +0.42 (+4.65%) | 2 |
29 Jan 2009 | INR | 9.05 | 9.97 | 9.03 | 9.03 | 9.03 | -0.47 (-4.95%) | 103 |
28 Jan 2009 | INR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | -0.48 (-4.81%) | 10 |
27 Jan 2009 | INR | 10.5 | 10.5 | 9.98 | 9.98 | 9.98 | -0.52 (-4.95%) | 129 |
23 Jan 2009 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | +0.09 (+0.86%) | 2 |
22 Jan 2009 | INR | 10.5 | 10.5 | 10.4 | 10.41 | 10.41 | -0.09 (-0.86%) | 3 |
21 Jan 2009 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | +0.25 (+2.44%) | 10 |
20 Jan 2009 | INR | 10.25 | 10.25 | 9.79 | 10.25 | 10.25 | +0.6 (+6.22%) | 15 |
19 Jan 2009 | INR | 9.3 | 10.2 | 9.3 | 9.65 | 9.65 | -0.09 (-0.92%) | 52 |
16 Jan 2009 | INR | 9.75 | 10.76 | 9.74 | 9.74 | 9.74 | -0.51 (-4.98%) | 2,079 |
15 Jan 2009 | INR | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.49 (-4.56%) | 87 |
14 Jan 2009 | INR | 10.75 | 11.24 | 10.74 | 10.74 | 10.74 | -0.56 (-4.96%) | 95 |
13 Jan 2009 | INR | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | -0.58 (-4.88%) | 25 |
12 Jan 2009 | INR | 13 | 13 | 11.88 | 11.88 | 11.88 | -0.62 (-4.96%) | 77 |
9 Jan 2009 | INR | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | +0.02 (+0.16%) | 10 |
6 Jan 2009 | INR | 12.49 | 12.49 | 12.48 | 12.48 | 12.48 | +0.37 (+3.06%) | 2 |
5 Jan 2009 | INR | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.68 (-5.32%) | 6 |
2 Jan 2009 | INR | 12.7 | 12.79 | 12.69 | 12.79 | 12.79 | +0.14 (+1.11%) | 18 |
1 Jan 2009 | INR | 12.74 | 12.74 | 12.34 | 12.65 | 12.65 | -0.47 (-3.58%) | 15 |