Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2009 | INR | 5.3 | 5.3 | 4.8 | 5 | 5 | +0.01 (+0.20%) | 21,109 |
11 Feb 2009 | INR | 5.29 | 5.29 | 4.72 | 4.99 | 4.99 | +0.13 (+2.67%) | 8,672 |
10 Feb 2009 | INR | 5.3 | 5.3 | 4.86 | 4.86 | 4.86 | -0.14 (-2.80%) | 7,840 |
9 Feb 2009 | INR | 4.85 | 5.08 | 4.65 | 5 | 5 | +0.15 (+3.09%) | 10,496 |
6 Feb 2009 | INR | 5.41 | 5.41 | 4.8 | 4.85 | 4.85 | -0.2 (-3.96%) | 7,295 |
5 Feb 2009 | INR | 5.49 | 5.49 | 4.8 | 5.05 | 5.05 | -0.16 (-3.07%) | 54,253 |
4 Feb 2009 | INR | 5.5 | 5.5 | 5 | 5.21 | 5.21 | -0.18 (-3.34%) | 27,675 |
3 Feb 2009 | INR | 5.11 | 5.47 | 5.08 | 5.39 | 5.39 | +0.05 (+0.94%) | 17,209 |
2 Feb 2009 | INR | 6.15 | 6.15 | 5.21 | 5.34 | 5.34 | -0.23 (-4.13%) | 28,549 |
30 Jan 2009 | INR | 5.39 | 5.69 | 4.91 | 5.57 | 5.57 | +0.56 (+11.18%) | 38,746 |
29 Jan 2009 | INR | 5.6 | 5.6 | 4.8 | 5.01 | 5.01 | +0.25 (+5.25%) | 50,192 |
28 Jan 2009 | INR | 4.42 | 4.8 | 4.41 | 4.76 | 4.76 | +0.21 (+4.62%) | 18,499 |
27 Jan 2009 | INR | 4.5 | 4.79 | 4.35 | 4.55 | 4.55 | -0.04 (-0.87%) | 16,494 |
23 Jan 2009 | INR | 4.87 | 4.94 | 4.57 | 4.59 | 4.59 | -0.15 (-3.16%) | 18,932 |
22 Jan 2009 | INR | 4.55 | 5.1 | 4.55 | 4.74 | 4.74 | +0.23 (+5.10%) | 25,167 |
21 Jan 2009 | INR | 4.9 | 4.9 | 4.51 | 4.51 | 4.51 | -0.36 (-7.39%) | 16,580 |
20 Jan 2009 | INR | 4.51 | 4.99 | 4.5 | 4.87 | 4.87 | +0.22 (+4.73%) | 35,916 |
19 Jan 2009 | INR | 4.51 | 4.9 | 4.35 | 4.65 | 4.65 | +0.11 (+2.42%) | 15,682 |
16 Jan 2009 | INR | 4.55 | 4.83 | 4.5 | 4.54 | 4.54 | -0.06 (-1.30%) | 20,501 |
15 Jan 2009 | INR | 4.51 | 4.8 | 4.5 | 4.6 | 4.6 | -0.11 (-2.34%) | 7,296 |
14 Jan 2009 | INR | 4.55 | 4.88 | 4.55 | 4.71 | 4.71 | +0.01 (+0.21%) | 11,949 |
13 Jan 2009 | INR | 4.69 | 4.88 | 4.33 | 4.7 | 4.7 | +0.09 (+1.95%) | 29,569 |
12 Jan 2009 | INR | 4.76 | 4.97 | 4.6 | 4.61 | 4.61 | -0.09 (-1.91%) | 23,665 |
9 Jan 2009 | INR | 5.1 | 5.1 | 4.7 | 4.7 | 4.7 | -0.5 (-9.62%) | 32,568 |
7 Jan 2009 | INR | 5.54 | 6.24 | 5.01 | 5.2 | 5.2 | -0.88 (-14.47%) | 46,587 |
6 Jan 2009 | INR | 6.7 | 6.7 | 5.83 | 6.08 | 6.08 | -0.03 (-0.49%) | 21,282 |
5 Jan 2009 | INR | 6.4 | 6.8 | 6.1 | 6.11 | 6.11 | -0.08 (-1.29%) | 39,237 |
2 Jan 2009 | INR | 5.95 | 6.49 | 5.65 | 6.19 | 6.19 | +0.35 (+5.99%) | 99,883 |
1 Jan 2009 | INR | 5.11 | 5.9 | 5.1 | 5.84 | 5.84 | +0.64 (+12.31%) | 81,251 |
31 Dec 2008 | INR | 5.01 | 5.35 | 5 | 5.2 | 5.2 | -0.02 (-0.38%) | 43,920 |