Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2009 | INR | 10.24 | 10.25 | 9.46 | 10.05 | 10.05 | +0.1 (+1.01%) | 29,580 |
29 Jan 2009 | INR | 9.22 | 9.96 | 9.22 | 9.95 | 9.95 | +0.46 (+4.85%) | 66,555 |
28 Jan 2009 | INR | 9.49 | 9.49 | 8.95 | 9.49 | 9.49 | +0.45 (+4.98%) | 11,250 |
27 Jan 2009 | INR | 9.75 | 9.75 | 9 | 9.04 | 9.04 | -0.37 (-3.93%) | 8,905 |
26 Jan 2009 | INR | 0 | 0 | 0 | 9.41 | 9.41 | 0.0 (0.0%) | 0 |
23 Jan 2009 | INR | 9.45 | 9.55 | 9.41 | 9.41 | 9.41 | -0.49 (-4.95%) | 6,900 |
22 Jan 2009 | INR | 9.89 | 10 | 9.89 | 9.9 | 9.9 | -1.02 (-9.34%) | 7,705 |
21 Jan 2009 | INR | 10.05 | 11 | 10.05 | 10.92 | 10.92 | +0.42 (+4%) | 5,360 |
20 Jan 2009 | INR | 10 | 10.7 | 9.98 | 10.5 | 10.5 | 0.0 (0.0%) | 18,990 |
19 Jan 2009 | INR | 10.5 | 10.5 | 10.21 | 10.5 | 10.5 | +0.49 (+4.90%) | 2,005 |
16 Jan 2009 | INR | 10.65 | 10.67 | 9.86 | 10.01 | 10.01 | -0.19 (-1.86%) | 6,025 |
15 Jan 2009 | INR | 10.6 | 10.6 | 10.2 | 10.2 | 10.2 | -0.5 (-4.67%) | 500 |
14 Jan 2009 | INR | 9.95 | 10.7 | 9.9 | 10.7 | 10.7 | +0.45 (+4.39%) | 2,510 |
13 Jan 2009 | INR | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | +0.22 (+2.19%) | 1,550 |
12 Jan 2009 | INR | 10.05 | 10.95 | 10.03 | 10.03 | 10.03 | -0.52 (-4.93%) | 3,400 |
9 Jan 2009 | INR | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.55 (-4.95%) | 8,325 |
8 Jan 2009 | INR | 0 | 0 | 0 | 11.1 | 11.1 | 0.0 (0.0%) | 0 |
7 Jan 2009 | INR | 12.2 | 12.23 | 11.07 | 11.1 | 11.1 | -0.55 (-4.72%) | 21,860 |
6 Jan 2009 | INR | 12.24 | 12.24 | 11.65 | 11.65 | 11.65 | -0.59 (-4.82%) | 15,030 |
5 Jan 2009 | INR | 12.29 | 12.38 | 12.2 | 12.24 | 12.24 | +0.49 (+4.17%) | 6,575 |
2 Jan 2009 | INR | 11.5 | 12.14 | 11.29 | 11.75 | 11.75 | +0.18 (+1.56%) | 8,885 |
1 Jan 2009 | INR | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | +0.55 (+4.99%) | 3,765 |
31 Dec 2008 | INR | 11 | 11.02 | 11 | 11.02 | 11.02 | +0.52 (+4.95%) | 14,100 |
30 Dec 2008 | INR | 10.58 | 10.59 | 10 | 10.5 | 10.5 | +0.41 (+4.06%) | 10,860 |
29 Dec 2008 | INR | 10.6 | 10.85 | 10.08 | 10.09 | 10.09 | -0.51 (-4.81%) | 2,760 |
26 Dec 2008 | INR | 11 | 11 | 10.19 | 10.6 | 10.6 | -0.1 (-0.93%) | 4,770 |
25 Dec 2008 | INR | 0 | 0 | 0 | 10.7 | 10.7 | 0.0 (0.0%) | 0 |
24 Dec 2008 | INR | 10.55 | 11.3 | 10.51 | 10.7 | 10.7 | -0.29 (-2.64%) | 4,140 |
23 Dec 2008 | INR | 10.6 | 10.99 | 10.56 | 10.99 | 10.99 | -0.09 (-0.81%) | 2,360 |
22 Dec 2008 | INR | 11.5 | 11.5 | 10.92 | 11.08 | 11.08 | -0.22 (-1.95%) | 6,970 |