Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2009 | INR | 23.55 | 24 | 22.85 | 23.75 | 23.75 | -0.1 (-0.42%) | 987 |
11 Feb 2009 | INR | 22.5 | 23.85 | 22.5 | 23.85 | 23.85 | +0.65 (+2.80%) | 2,514 |
10 Feb 2009 | INR | 22.75 | 23.45 | 22.75 | 23.2 | 23.2 | +0.5 (+2.20%) | 592 |
9 Feb 2009 | INR | 23 | 23.45 | 22.6 | 22.7 | 22.7 | -0.1 (-0.44%) | 855 |
6 Feb 2009 | INR | 24.2 | 24.2 | 22.6 | 22.8 | 22.8 | -0.5 (-2.15%) | 1,042 |
5 Feb 2009 | INR | 23.75 | 24.05 | 22.35 | 23.3 | 23.3 | +0.35 (+1.53%) | 12,811 |
4 Feb 2009 | INR | 23.6 | 23.65 | 22.6 | 22.95 | 22.95 | -0.55 (-2.34%) | 2,965 |
3 Feb 2009 | INR | 21.95 | 24.05 | 21.95 | 23.5 | 23.5 | +0.8 (+3.52%) | 277,722 |
2 Feb 2009 | INR | 23 | 23.4 | 22 | 22.7 | 22.7 | -0.3 (-1.30%) | 1,146 |
30 Jan 2009 | INR | 23.95 | 24.4 | 22.4 | 23 | 23 | -0.5 (-2.13%) | 3,374 |
29 Jan 2009 | INR | 24.45 | 24.9 | 23.5 | 23.5 | 23.5 | +0.8 (+3.52%) | 2,763 |
28 Jan 2009 | INR | 23 | 23.1 | 22.5 | 22.7 | 22.7 | +0.2 (+0.89%) | 516 |
27 Jan 2009 | INR | 23 | 23.1 | 22.35 | 22.5 | 22.5 | -0.5 (-2.17%) | 1,309 |
23 Jan 2009 | INR | 22.75 | 23.6 | 22.25 | 23 | 23 | +0.6 (+2.68%) | 1,970 |
22 Jan 2009 | INR | 23.05 | 23.5 | 22.4 | 22.4 | 22.4 | -0.95 (-4.07%) | 1,985 |
21 Jan 2009 | INR | 24.25 | 24.3 | 23.3 | 23.35 | 23.35 | -0.65 (-2.71%) | 1,369 |
20 Jan 2009 | INR | 24.05 | 24.05 | 23.5 | 24 | 24 | -0.2 (-0.83%) | 1,229 |
19 Jan 2009 | INR | 22.55 | 24.3 | 22.55 | 24.2 | 24.2 | -0.3 (-1.22%) | 614 |
16 Jan 2009 | INR | 24 | 24.7 | 23.3 | 24.5 | 24.5 | -0.65 (-2.58%) | 1,614 |
15 Jan 2009 | INR | 25 | 26 | 23.5 | 25.15 | 25.15 | +0.85 (+3.50%) | 1,505 |
14 Jan 2009 | INR | 23.5 | 24.95 | 23.5 | 24.3 | 24.3 | +0.75 (+3.18%) | 1,755 |
13 Jan 2009 | INR | 26.3 | 26.3 | 23.25 | 23.55 | 23.55 | -2.25 (-8.72%) | 3,451 |
12 Jan 2009 | INR | 25 | 26.8 | 25 | 25.8 | 25.8 | -0.05 (-0.19%) | 522 |
9 Jan 2009 | INR | 26 | 27.45 | 24.5 | 25.85 | 25.85 | -0.15 (-0.58%) | 3,559 |
7 Jan 2009 | INR | 27.1 | 27.1 | 24.8 | 26 | 26 | -1.5 (-5.45%) | 6,233 |
6 Jan 2009 | INR | 28.45 | 28.45 | 27.15 | 27.5 | 27.5 | +0.3 (+1.10%) | 1,453 |
5 Jan 2009 | INR | 28.5 | 28.6 | 27.2 | 27.2 | 27.2 | -0.75 (-2.68%) | 3,590 |
2 Jan 2009 | INR | 27.5 | 28.8 | 27 | 27.95 | 27.95 | -0.05 (-0.18%) | 17,118 |
1 Jan 2009 | INR | 28 | 28.35 | 27.2 | 28 | 28 | -0.1 (-0.36%) | 520 |
31 Dec 2008 | INR | 27 | 28.25 | 27 | 28.1 | 28.1 | +1.1 (+4.07%) | 47,952 |