Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2009 | INR | 1,346 | 1,355.9 | 1,332 | 1,337.75 | 1,337.75 | -4.7 (-0.35%) | 10,737 |
2 Jan 2009 | INR | 1,341 | 1,367.95 | 1,325.5 | 1,342.45 | 1,342.45 | +5.15 (+0.39%) | 15,088 |
1 Jan 2009 | INR | 1,340 | 1,346 | 1,321 | 1,337.3 | 1,337.3 | -2.1 (-0.16%) | 20,048 |
31 Dec 2008 | INR | 1,334.9 | 1,351.9 | 1,307 | 1,339.4 | 1,339.4 | +12.85 (+0.97%) | 26,020 |
30 Dec 2008 | INR | 1,309 | 1,335 | 1,285 | 1,326.55 | 1,326.55 | +27.2 (+2.09%) | 26,917 |
29 Dec 2008 | INR | 1,286.75 | 1,316.95 | 1,271.25 | 1,299.35 | 1,299.35 | +12.6 (+0.98%) | 10,119 |
26 Dec 2008 | INR | 1,281 | 1,314.9 | 1,265 | 1,286.75 | 1,286.75 | -6.05 (-0.47%) | 27,397 |
24 Dec 2008 | INR | 1,280 | 1,308 | 1,254 | 1,292.8 | 1,292.8 | +4.8 (+0.37%) | 9,356 |
23 Dec 2008 | INR | 1,291 | 1,296.9 | 1,271.25 | 1,288 | 1,288 | -13.8 (-1.06%) | 5,274 |
22 Dec 2008 | INR | 1,280 | 1,323.9 | 1,280 | 1,301.8 | 1,301.8 | -7 (-0.53%) | 8,221 |
19 Dec 2008 | INR | 1,315 | 1,344.75 | 1,300 | 1,308.8 | 1,308.8 | +1.65 (+0.13%) | 8,389 |
18 Dec 2008 | INR | 1,324 | 1,334 | 1,300.3 | 1,307.15 | 1,307.15 | -0.4 (-0.03%) | 10,471 |
17 Dec 2008 | INR | 1,322.85 | 1,347.9 | 1,280 | 1,307.55 | 1,307.55 | +2.15 (+0.16%) | 25,325 |
16 Dec 2008 | INR | 1,261 | 1,323 | 1,261 | 1,305.4 | 1,305.4 | +37.6 (+2.97%) | 27,395 |
15 Dec 2008 | INR | 1,232 | 1,283 | 1,230.25 | 1,267.8 | 1,267.8 | +42.8 (+3.49%) | 29,072 |
12 Dec 2008 | INR | 1,236 | 1,239.7 | 1,213.4 | 1,225 | 1,225 | -25.15 (-2.01%) | 7,111 |
11 Dec 2008 | INR | 1,236 | 1,259.9 | 1,234.8 | 1,250.15 | 1,250.15 | +9.35 (+0.75%) | 22,896 |
10 Dec 2008 | INR | 1,231 | 1,244.95 | 1,224 | 1,240.8 | 1,240.8 | +12.85 (+1.05%) | 17,447 |
8 Dec 2008 | INR | 1,249.9 | 1,249.95 | 1,216 | 1,227.95 | 1,227.95 | +2.3 (+0.19%) | 14,986 |
5 Dec 2008 | INR | 1,180 | 1,232.8 | 1,180 | 1,225.65 | 1,225.65 | +41.25 (+3.48%) | 27,421 |
4 Dec 2008 | INR | 1,140 | 1,193 | 1,127.95 | 1,184.4 | 1,184.4 | +45.95 (+4.04%) | 11,388 |
3 Dec 2008 | INR | 1,172.75 | 1,172.75 | 1,108 | 1,138.45 | 1,138.45 | -10.9 (-0.95%) | 13,949 |
2 Dec 2008 | INR | 1,148.5 | 1,174.25 | 1,130 | 1,149.35 | 1,149.35 | -33.5 (-2.83%) | 12,075 |
1 Dec 2008 | INR | 1,230 | 1,250 | 1,170 | 1,182.85 | 1,182.85 | -31.15 (-2.57%) | 14,904 |
28 Nov 2008 | INR | 1,160.05 | 1,237 | 1,148 | 1,214 | 1,214 | +38.95 (+3.31%) | 10,744 |
26 Nov 2008 | INR | 1,119.9 | 1,190 | 1,080 | 1,175.05 | 1,175.05 | +56.1 (+5.01%) | 19,400 |
25 Nov 2008 | INR | 1,148.9 | 1,190 | 1,100.1 | 1,118.95 | 1,118.95 | -18.75 (-1.65%) | 10,315 |
24 Nov 2008 | INR | 1,136 | 1,174 | 1,126 | 1,137.7 | 1,137.7 | -18.5 (-1.60%) | 56,676 |
21 Nov 2008 | INR | 1,119.9 | 1,162.95 | 1,110 | 1,156.2 | 1,156.2 | +15.75 (+1.38%) | 30,335 |
20 Nov 2008 | INR | 1,145 | 1,164.9 | 1,120 | 1,140.45 | 1,140.45 | -46.45 (-3.91%) | 19,714 |