Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2009 | INR | 14.7 | 15.75 | 14.6 | 15.42 | 15.42 | +1.39 (+9.91%) | 14,541 |
2 Jan 2009 | INR | 14.4 | 14.66 | 14.02 | 14.03 | 14.03 | +0.33 (+2.41%) | 5,592 |
1 Jan 2009 | INR | 13.6 | 13.97 | 12.73 | 13.7 | 13.7 | +0.1 (+0.74%) | 4,468 |
31 Dec 2008 | INR | 12.75 | 14.39 | 12.75 | 13.6 | 13.6 | -0.1 (-0.73%) | 3,355 |
30 Dec 2008 | INR | 12.63 | 13.84 | 12.62 | 13.7 | 13.7 | +0.32 (+2.39%) | 3,838 |
29 Dec 2008 | INR | 12.58 | 13.39 | 12.56 | 13.38 | 13.38 | -0.17 (-1.25%) | 787 |
26 Dec 2008 | INR | 13 | 13.89 | 12.71 | 13.55 | 13.55 | +0.35 (+2.65%) | 2,640 |
24 Dec 2008 | INR | 13 | 13.55 | 12.95 | 13.2 | 13.2 | -0.19 (-1.42%) | 1,572 |
23 Dec 2008 | INR | 13.9 | 13.9 | 12.35 | 13.39 | 13.39 | +0.28 (+2.14%) | 1,473 |
22 Dec 2008 | INR | 14.84 | 14.84 | 13.05 | 13.11 | 13.11 | -0.89 (-6.36%) | 16,125 |
19 Dec 2008 | INR | 13.8 | 14.1 | 13.06 | 14 | 14 | +0.7 (+5.26%) | 12,000 |
18 Dec 2008 | INR | 12.8 | 13.73 | 12.8 | 13.3 | 13.3 | +0.39 (+3.02%) | 3,519 |
17 Dec 2008 | INR | 12.4 | 14.45 | 12.4 | 12.91 | 12.91 | -0.19 (-1.45%) | 6,193 |
16 Dec 2008 | INR | 12.75 | 13.5 | 12.6 | 13.1 | 13.1 | +0.71 (+5.73%) | 7,099 |
15 Dec 2008 | INR | 12.72 | 13 | 12.16 | 12.39 | 12.39 | +0.34 (+2.82%) | 5,881 |
12 Dec 2008 | INR | 12.48 | 12.5 | 11.7 | 12.05 | 12.05 | -0.14 (-1.15%) | 3,857 |
11 Dec 2008 | INR | 12.5 | 12.5 | 11.15 | 12.19 | 12.19 | +0.49 (+4.19%) | 1,418 |
10 Dec 2008 | INR | 11.5 | 12.3 | 11.5 | 11.7 | 11.7 | -0.25 (-2.09%) | 4,924 |
8 Dec 2008 | INR | 9.13 | 12 | 9.13 | 11.95 | 11.95 | +0.55 (+4.82%) | 1,450 |
5 Dec 2008 | INR | 10.85 | 11.5 | 10.85 | 11.4 | 11.4 | +0.65 (+6.05%) | 2,648 |
4 Dec 2008 | INR | 11 | 11.35 | 10.62 | 10.75 | 10.75 | -0.25 (-2.27%) | 4,654 |
3 Dec 2008 | INR | 10.5 | 11.3 | 10.5 | 11 | 11 | +0.21 (+1.95%) | 3,252 |
2 Dec 2008 | INR | 10.57 | 11.33 | 9.78 | 10.79 | 10.79 | +0.59 (+5.78%) | 1,355 |
1 Dec 2008 | INR | 10.07 | 11.11 | 10.07 | 10.2 | 10.2 | -1.67 (-14.07%) | 7,311 |
28 Nov 2008 | INR | 10.51 | 12 | 10.37 | 11.87 | 11.87 | +1.47 (+14.13%) | 1,433 |
26 Nov 2008 | INR | 10.9 | 10.9 | 10 | 10.4 | 10.4 | -0.56 (-5.11%) | 5,471 |
25 Nov 2008 | INR | 10.6 | 11.4 | 10.3 | 10.96 | 10.96 | +0.29 (+2.72%) | 3,846 |
24 Nov 2008 | INR | 12 | 12 | 10.3 | 10.67 | 10.67 | -1.12 (-9.50%) | 8,578 |
21 Nov 2008 | INR | 11.27 | 12.49 | 11.27 | 11.79 | 11.79 | -0.62 (-5.00%) | 6,567 |
20 Nov 2008 | INR | 12.15 | 12.87 | 11.51 | 12.41 | 12.41 | +0.2 (+1.64%) | 4,793 |