Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2009 | INR | 14.72 | 14.73 | 14.72 | 14.73 | 4.91 | +0.69 (+4.91%) | 60 |
6 Feb 2009 | INR | 14.04 | 14.04 | 14.04 | 14.04 | 4.68 | +0.66 (+4.93%) | 10 |
5 Feb 2009 | INR | 13.38 | 13.38 | 13.38 | 13.38 | 4.46 | +0.63 (+4.94%) | 3 |
3 Feb 2009 | INR | 12.75 | 12.75 | 12.75 | 12.75 | 4.25 | +0.56 (+4.59%) | 20 |
2 Feb 2009 | INR | 13.1 | 13.1 | 12.19 | 12.19 | 4.0633 | -0.64 (-4.99%) | 67 |
29 Jan 2009 | INR | 13.75 | 13.75 | 12.83 | 12.83 | 4.2767 | -0.67 (-4.96%) | 240 |
28 Jan 2009 | INR | 14.2 | 14.2 | 13.31 | 13.5 | 4.5 | -0.5 (-3.57%) | 75 |
27 Jan 2009 | INR | 14 | 14 | 14 | 14 | 4.6667 | -0.25 (-1.75%) | 100 |
23 Jan 2009 | INR | 14.25 | 14.25 | 14.25 | 14.25 | 4.75 | +0.25 (+1.79%) | 10 |
22 Jan 2009 | INR | 14 | 14 | 14 | 14 | 4.6667 | +0.5 (+3.70%) | 10 |
21 Jan 2009 | INR | 13.5 | 13.5 | 13.5 | 13.5 | 4.5 | +0.5 (+3.85%) | 10 |
20 Jan 2009 | INR | 12 | 13 | 12 | 13 | 4.3333 | +0.6 (+4.84%) | 200 |
19 Jan 2009 | INR | 12.4 | 12.4 | 12.4 | 12.4 | 4.1333 | -0.4 (-3.13%) | 200 |
16 Jan 2009 | INR | 13.3 | 13.3 | 12.5 | 12.8 | 4.2667 | -0.25 (-1.92%) | 1,570 |
15 Jan 2009 | INR | 12 | 13.05 | 12 | 13.05 | 4.35 | +0.51 (+4.07%) | 1,075 |
14 Jan 2009 | INR | 13.25 | 13.25 | 12.54 | 12.54 | 4.18 | -0.59 (-4.49%) | 125 |
13 Jan 2009 | INR | 13.4 | 13.4 | 13.13 | 13.13 | 4.3767 | -0.67 (-4.86%) | 160 |
12 Jan 2009 | INR | 14 | 14.25 | 13.8 | 13.8 | 4.6 | 0.0 (0.0%) | 800 |
9 Jan 2009 | INR | 13.85 | 15.1 | 13.8 | 13.8 | 4.6 | -0.7 (-4.83%) | 3,802 |
7 Jan 2009 | INR | 15 | 15 | 14.5 | 14.5 | 4.8333 | -0.7 (-4.61%) | 2,740 |
6 Jan 2009 | INR | 14.5 | 15.3 | 14.5 | 15.2 | 5.0667 | -0.05 (-0.33%) | 3,578 |
5 Jan 2009 | INR | 15 | 15.25 | 14 | 15.25 | 5.0833 | +0.4 (+2.69%) | 4,426 |
2 Jan 2009 | INR | 14.8 | 15.25 | 14.05 | 14.85 | 4.95 | +0.1 (+0.68%) | 4,144 |
1 Jan 2009 | INR | 14 | 14.85 | 13.85 | 14.75 | 4.9167 | +0.25 (+1.72%) | 3,781 |
31 Dec 2008 | INR | 13.4 | 14.75 | 13.4 | 14.5 | 4.8333 | +0.4 (+2.84%) | 4,325 |
30 Dec 2008 | INR | 14 | 14.1 | 12.8 | 14.1 | 4.7 | +0.62 (+4.60%) | 7,505 |
29 Dec 2008 | INR | 13.47 | 13.48 | 12.9 | 13.48 | 4.4933 | +0.48 (+3.69%) | 5,242 |
26 Dec 2008 | INR | 12.55 | 13.02 | 11.9 | 13 | 4.3333 | +0.3 (+2.36%) | 4,170 |
24 Dec 2008 | INR | 11.58 | 12.75 | 11.58 | 12.7 | 4.2333 | +0.52 (+4.27%) | 670 |
23 Dec 2008 | INR | 12.18 | 12.2 | 11.2 | 12.18 | 4.06 | +0.56 (+4.82%) | 605 |