Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2009 | INR | 22.4 | 22.7 | 22 | 22 | 4.4 | -0.25 (-1.12%) | 5,555 |
16 Feb 2009 | INR | 22.2 | 23.6 | 22 | 22.25 | 4.45 | -0.35 (-1.55%) | 3,313 |
13 Feb 2009 | INR | 21.65 | 22.75 | 21 | 22.6 | 4.52 | +1.2 (+5.61%) | 7,793 |
12 Feb 2009 | INR | 21.4 | 21.4 | 20.5 | 21.4 | 4.28 | +0.6 (+2.88%) | 1,862 |
11 Feb 2009 | INR | 21.85 | 21.9 | 20.35 | 20.8 | 4.16 | -0.9 (-4.15%) | 7,134 |
10 Feb 2009 | INR | 21.1 | 21.95 | 21 | 21.7 | 4.34 | +0.5 (+2.36%) | 5,979 |
9 Feb 2009 | INR | 20.3 | 21.9 | 20.3 | 21.2 | 4.24 | +0.65 (+3.16%) | 6,781 |
6 Feb 2009 | INR | 20.05 | 21.7 | 20.05 | 20.55 | 4.11 | -0.4 (-1.91%) | 11,304 |
5 Feb 2009 | INR | 20.65 | 21.15 | 20 | 20.95 | 4.19 | +0.9 (+4.49%) | 6,421 |
4 Feb 2009 | INR | 20.25 | 20.4 | 19.35 | 20.05 | 4.01 | -0.25 (-1.23%) | 7,432 |
3 Feb 2009 | INR | 19.8 | 20.95 | 19.75 | 20.3 | 4.06 | -0.05 (-0.25%) | 84,503 |
2 Feb 2009 | INR | 20.5 | 21 | 19.85 | 20.35 | 4.07 | -0.6 (-2.86%) | 5,578 |
30 Jan 2009 | INR | 21 | 21.5 | 20.3 | 20.95 | 4.19 | -0.05 (-0.24%) | 2,735 |
29 Jan 2009 | INR | 21.25 | 21.45 | 21 | 21 | 4.2 | -0.05 (-0.24%) | 17,331 |
28 Jan 2009 | INR | 21.4 | 22.75 | 21 | 21.05 | 4.21 | -1.35 (-6.03%) | 6,983 |
27 Jan 2009 | INR | 21 | 22.4 | 21 | 22.4 | 4.48 | +1.4 (+6.67%) | 1,447 |
23 Jan 2009 | INR | 21 | 21.5 | 21 | 21 | 4.2 | 0.0 (0.0%) | 3,337 |
22 Jan 2009 | INR | 22 | 22.25 | 21 | 21 | 4.2 | -1.5 (-6.67%) | 3,269 |
21 Jan 2009 | INR | 20.7 | 22.5 | 20.05 | 22.5 | 4.5 | +1.85 (+8.96%) | 9,964 |
20 Jan 2009 | INR | 19.75 | 20.9 | 19.75 | 20.65 | 4.13 | +0.85 (+4.29%) | 16,398 |
19 Jan 2009 | INR | 21.35 | 21.35 | 19.7 | 19.8 | 3.96 | -0.2 (-1%) | 1,758 |
16 Jan 2009 | INR | 19.25 | 20.1 | 19.25 | 20 | 4 | +0.05 (+0.25%) | 4,163 |
15 Jan 2009 | INR | 18.6 | 20.1 | 18.5 | 19.95 | 3.99 | +0.55 (+2.84%) | 4,252 |
14 Jan 2009 | INR | 19.15 | 19.9 | 19.15 | 19.4 | 3.88 | +0.2 (+1.04%) | 1,505 |
13 Jan 2009 | INR | 20.5 | 20.5 | 19 | 19.2 | 3.84 | -0.6 (-3.03%) | 2,686 |
12 Jan 2009 | INR | 20.6 | 20.6 | 19.6 | 19.8 | 3.96 | +0.05 (+0.25%) | 2,568 |
9 Jan 2009 | INR | 20.15 | 20.8 | 19.7 | 19.75 | 3.95 | -2.65 (-11.83%) | 18,772 |
7 Jan 2009 | INR | 24.2 | 24.2 | 21.65 | 22.4 | 4.48 | -2 (-8.20%) | 3,883 |
6 Jan 2009 | INR | 23.55 | 24.4 | 23.5 | 24.4 | 4.88 | +0.7 (+2.95%) | 2,218 |
5 Jan 2009 | INR | 24.65 | 24.65 | 23.6 | 23.7 | 4.74 | +0.15 (+0.64%) | 3,124 |