Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2009 | INR | 35 | 40.2 | 33.5 | 40.2 | 40.2 | +6.7 (+20%) | 19,390 |
31 Dec 2008 | INR | 33.8 | 34 | 32.75 | 33.5 | 33.5 | +1.3 (+4.04%) | 1,772 |
30 Dec 2008 | INR | 34.35 | 34.35 | 31.6 | 32.2 | 32.2 | -0.25 (-0.77%) | 12,955 |
29 Dec 2008 | INR | 35 | 35 | 31.2 | 32.45 | 32.45 | -3.75 (-10.36%) | 7,226 |
26 Dec 2008 | INR | 38.9 | 39.5 | 35.5 | 36.2 | 36.2 | -1.7 (-4.49%) | 1,277 |
24 Dec 2008 | INR | 33.75 | 40 | 33.75 | 37.9 | 37.9 | -0.6 (-1.56%) | 649 |
23 Dec 2008 | INR | 41 | 41 | 37.5 | 38.5 | 38.5 | -3.4 (-8.11%) | 2,018 |
22 Dec 2008 | INR | 47.95 | 47.95 | 40.55 | 41.9 | 41.9 | +1.35 (+3.33%) | 4,769 |
19 Dec 2008 | INR | 41.5 | 41.9 | 40.1 | 40.55 | 40.55 | -0.6 (-1.46%) | 422 |
18 Dec 2008 | INR | 44.8 | 44.8 | 40.5 | 41.15 | 41.15 | -1.85 (-4.30%) | 162 |
17 Dec 2008 | INR | 43 | 43 | 43 | 43 | 43 | -2.1 (-4.66%) | 15 |
16 Dec 2008 | INR | 40.9 | 47 | 40.2 | 45.1 | 45.1 | +4.7 (+11.63%) | 3,432 |
15 Dec 2008 | INR | 42.45 | 42.45 | 40.4 | 40.4 | 40.4 | +1.9 (+4.94%) | 157 |
12 Dec 2008 | INR | 39 | 42 | 38.5 | 38.5 | 38.5 | +0.5 (+1.32%) | 193 |
11 Dec 2008 | INR | 35.45 | 41.85 | 35.45 | 38 | 38 | -2 (-5%) | 559 |
10 Dec 2008 | INR | 41.2 | 41.8 | 40 | 40 | 40 | 0.0 (0.0%) | 768 |
8 Dec 2008 | INR | 41.95 | 41.95 | 40 | 40 | 40 | +1.8 (+4.71%) | 101 |
5 Dec 2008 | INR | 37.05 | 38.2 | 37.05 | 38.2 | 38.2 | -0.8 (-2.05%) | 11 |
4 Dec 2008 | INR | 41 | 41 | 39 | 39 | 39 | +0.75 (+1.96%) | 106 |
3 Dec 2008 | INR | 40 | 42 | 38.25 | 38.25 | 38.25 | +2.05 (+5.66%) | 63 |
2 Dec 2008 | INR | 40 | 40 | 36.2 | 36.2 | 36.2 | -3.3 (-8.35%) | 63 |
1 Dec 2008 | INR | 40.9 | 42.95 | 39.05 | 39.5 | 39.5 | +0.8 (+2.07%) | 158 |
28 Nov 2008 | INR | 40 | 41 | 38.1 | 38.7 | 38.7 | -0.3 (-0.77%) | 155 |
26 Nov 2008 | INR | 38 | 43.8 | 38 | 39 | 39 | +0.9 (+2.36%) | 383 |
25 Nov 2008 | INR | 41.95 | 41.95 | 38.1 | 38.1 | 38.1 | -2.1 (-5.22%) | 80 |
24 Nov 2008 | INR | 42 | 43.75 | 40.2 | 40.2 | 40.2 | -0.9 (-2.19%) | 607 |
21 Nov 2008 | INR | 43 | 44.5 | 41.05 | 41.1 | 41.1 | -2.4 (-5.52%) | 217 |
20 Nov 2008 | INR | 39.9 | 43.5 | 38 | 43.5 | 43.5 | +5.4 (+14.17%) | 394 |
19 Nov 2008 | INR | 43 | 43 | 38.05 | 38.1 | 38.1 | -3.9 (-9.29%) | 48 |
18 Nov 2008 | INR | 47 | 47 | 42 | 42 | 42 | -5 (-10.64%) | 1,312 |