Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2009 | INR | 16.5 | 16.5 | 14.45 | 14.5 | 14.5 | -1 (-6.45%) | 3,001 |
12 Jan 2009 | INR | 14.45 | 17 | 14.45 | 15.5 | 15.5 | +0.75 (+5.08%) | 3,297 |
9 Jan 2009 | INR | 14 | 14.75 | 14 | 14.75 | 14.75 | -0.25 (-1.67%) | 710 |
7 Jan 2009 | INR | 15.8 | 16.1 | 15 | 15 | 15 | -2.6 (-14.77%) | 321 |
6 Jan 2009 | INR | 17.6 | 17.8 | 17.6 | 17.6 | 17.6 | +1.1 (+6.67%) | 110 |
5 Jan 2009 | INR | 17.25 | 17.25 | 15.8 | 16.5 | 16.5 | +1 (+6.45%) | 1,400 |
2 Jan 2009 | INR | 16 | 16 | 15.35 | 15.5 | 15.5 | +0.5 (+3.33%) | 5,270 |
1 Jan 2009 | INR | 16.5 | 16.85 | 14.9 | 15 | 15 | +0.75 (+5.26%) | 2,596 |
31 Dec 2008 | INR | 17.8 | 17.8 | 13.55 | 14.25 | 14.25 | -0.7 (-4.68%) | 7,164 |
30 Dec 2008 | INR | 16 | 16 | 14.8 | 14.95 | 14.95 | -0.1 (-0.66%) | 3,155 |
29 Dec 2008 | INR | 17.9 | 18 | 14.75 | 15.05 | 15.05 | -0.45 (-2.90%) | 10,635 |
26 Dec 2008 | INR | 18.7 | 18.7 | 15 | 15.5 | 15.5 | -1 (-6.06%) | 3,022 |
24 Dec 2008 | INR | 17 | 17.3 | 16.5 | 16.5 | 16.5 | -2.2 (-11.76%) | 13,451 |
23 Dec 2008 | INR | 20.5 | 20.5 | 18.1 | 18.7 | 18.7 | -1.4 (-6.97%) | 2,962 |
22 Dec 2008 | INR | 24 | 24 | 19.5 | 20.1 | 20.1 | +0.1 (+0.50%) | 369 |
19 Dec 2008 | INR | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 0 |
18 Dec 2008 | INR | 20 | 20 | 20 | 20 | 20 | +0.5 (+2.56%) | 91 |
17 Dec 2008 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 0 |
16 Dec 2008 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 0 |
15 Dec 2008 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 0 |
12 Dec 2008 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | -1.2 (-5.80%) | 200 |
11 Dec 2008 | INR | 22 | 22.2 | 20 | 20.7 | 20.7 | +2.1 (+11.29%) | 909 |
10 Dec 2008 | INR | 15.5 | 18.6 | 15.5 | 18.6 | 18.6 | +3.1 (+20.00%) | 110 |
8 Dec 2008 | INR | 19 | 19 | 15.5 | 15.5 | 15.5 | -2.5 (-13.89%) | 100 |
5 Dec 2008 | INR | 18 | 18 | 18 | 18 | 18 | +1.65 (+10.09%) | 9 |
4 Dec 2008 | INR | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.0 (0.0%) | 0 |
3 Dec 2008 | INR | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.0 (0.0%) | 0 |
2 Dec 2008 | INR | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.0 (0.0%) | 0 |
1 Dec 2008 | INR | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.0 (0.0%) | 0 |
28 Nov 2008 | INR | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.0 (0.0%) | 0 |