Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2009 | INR | 36 | 36.2 | 35 | 35.9 | 3.59 | +1.4 (+4.06%) | 8,922 |
2 Jan 2009 | INR | 34.95 | 36.6 | 33 | 34.5 | 3.45 | +1.5 (+4.55%) | 25,753 |
1 Jan 2009 | INR | 31.6 | 33.85 | 31.45 | 33 | 3.3 | +1.6 (+5.10%) | 13,796 |
31 Dec 2008 | INR | 32.5 | 32.5 | 31.35 | 31.4 | 3.14 | +0.1 (+0.32%) | 2,106 |
30 Dec 2008 | INR | 31.1 | 32 | 31 | 31.3 | 3.13 | +0.5 (+1.62%) | 583 |
29 Dec 2008 | INR | 31.25 | 31.5 | 30.5 | 30.8 | 3.08 | -1.2 (-3.75%) | 1,764 |
26 Dec 2008 | INR | 33 | 33 | 31.65 | 32 | 3.2 | +0.5 (+1.59%) | 1,009 |
24 Dec 2008 | INR | 32 | 32 | 31.5 | 31.5 | 3.15 | 0.0 (0.0%) | 311 |
23 Dec 2008 | INR | 32.35 | 32.75 | 31.1 | 31.5 | 3.15 | -1.25 (-3.82%) | 2,800 |
22 Dec 2008 | INR | 35.7 | 35.7 | 32.1 | 32.75 | 3.275 | -1.25 (-3.68%) | 6,431 |
19 Dec 2008 | INR | 35 | 36 | 34 | 34 | 3.4 | -0.5 (-1.45%) | 15,364 |
18 Dec 2008 | INR | 34.35 | 34.5 | 33.15 | 34.5 | 3.45 | +0.65 (+1.92%) | 758 |
17 Dec 2008 | INR | 34.2 | 38 | 33.85 | 33.85 | 3.385 | -1.4 (-3.97%) | 22,315 |
16 Dec 2008 | INR | 34.9 | 35.5 | 33.95 | 35.25 | 3.525 | +1.45 (+4.29%) | 5,818 |
15 Dec 2008 | INR | 33 | 33.9 | 32.8 | 33.8 | 3.38 | +1.7 (+5.30%) | 2,250 |
12 Dec 2008 | INR | 32.65 | 32.75 | 31.95 | 32.1 | 3.21 | -0.4 (-1.23%) | 2,396 |
11 Dec 2008 | INR | 32 | 32.95 | 31.7 | 32.5 | 3.25 | +0.5 (+1.56%) | 2,327 |
10 Dec 2008 | INR | 33 | 33.5 | 31.65 | 32 | 3.2 | -0.55 (-1.69%) | 2,497 |
8 Dec 2008 | INR | 37.8 | 37.8 | 32 | 32.55 | 3.255 | -0.35 (-1.06%) | 1,429 |
5 Dec 2008 | INR | 33.05 | 35.45 | 32 | 32.9 | 3.29 | -0.5 (-1.50%) | 7,443 |
4 Dec 2008 | INR | 35.25 | 35.25 | 33.4 | 33.4 | 3.34 | +0.1 (+0.30%) | 26 |
3 Dec 2008 | INR | 33.5 | 35 | 33.1 | 33.3 | 3.33 | -0.5 (-1.48%) | 1,060 |
2 Dec 2008 | INR | 33 | 36.05 | 31.45 | 33.8 | 3.38 | +0.75 (+2.27%) | 3,254 |
1 Dec 2008 | INR | 34 | 34.55 | 33.05 | 33.05 | 3.305 | +0.55 (+1.69%) | 2,206 |
28 Nov 2008 | INR | 35 | 35 | 32.5 | 32.5 | 3.25 | -2 (-5.80%) | 17,996 |
26 Nov 2008 | INR | 33 | 34.75 | 33 | 34.5 | 3.45 | +1.4 (+4.23%) | 1,624 |
25 Nov 2008 | INR | 34.5 | 35.5 | 33.1 | 33.1 | 3.31 | -0.4 (-1.19%) | 953 |
24 Nov 2008 | INR | 35 | 35.95 | 33.45 | 33.5 | 3.35 | -0.65 (-1.90%) | 162 |
21 Nov 2008 | INR | 37 | 37 | 33.1 | 34.15 | 3.415 | -0.85 (-2.43%) | 2,022 |
20 Nov 2008 | INR | 36 | 36.45 | 34.5 | 35 | 3.5 | -0.6 (-1.69%) | 8,884 |