Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2009 | INR | 19 | 20.9 | 18.05 | 20.05 | 20.05 | +0.8 (+4.16%) | 8,516 |
14 Jan 2009 | INR | 20.75 | 20.95 | 19 | 19.25 | 19.25 | -0.75 (-3.75%) | 2,583 |
13 Jan 2009 | INR | 20.5 | 20.5 | 20 | 20 | 20 | -0.45 (-2.20%) | 2,800 |
12 Jan 2009 | INR | 19.5 | 20.95 | 19.05 | 20.45 | 20.45 | +0.6 (+3.02%) | 8,305 |
9 Jan 2009 | INR | 19 | 20 | 19 | 19.85 | 19.85 | -0.15 (-0.75%) | 4,305 |
7 Jan 2009 | INR | 21.65 | 23.5 | 17.45 | 20 | 20 | -1.8 (-8.26%) | 12,100 |
6 Jan 2009 | INR | 21.9 | 22.85 | 21.1 | 21.8 | 21.8 | -0.05 (-0.23%) | 6,600 |
5 Jan 2009 | INR | 24 | 24.7 | 21.7 | 21.85 | 21.85 | -0.45 (-2.02%) | 8,418 |
2 Jan 2009 | INR | 21.85 | 24 | 21.85 | 22.3 | 22.3 | -0.6 (-2.62%) | 7,898 |
1 Jan 2009 | INR | 21 | 22.9 | 21 | 22.9 | 22.9 | +1.8 (+8.53%) | 7,823 |
31 Dec 2008 | INR | 21.7 | 22.1 | 21.05 | 21.1 | 21.1 | -0.2 (-0.94%) | 1,694 |
30 Dec 2008 | INR | 21.15 | 22.85 | 21.15 | 21.3 | 21.3 | -0.05 (-0.23%) | 1,287 |
29 Dec 2008 | INR | 22 | 22 | 20.75 | 21.35 | 21.35 | -1.1 (-4.90%) | 800 |
26 Dec 2008 | INR | 20 | 24 | 20 | 22.45 | 22.45 | +1.2 (+5.65%) | 8,902 |
24 Dec 2008 | INR | 20.5 | 22.5 | 20.3 | 21.25 | 21.25 | +0.25 (+1.19%) | 1,534 |
23 Dec 2008 | INR | 21.5 | 21.5 | 20.45 | 21 | 21 | -0.05 (-0.24%) | 2,150 |
22 Dec 2008 | INR | 22.1 | 22.5 | 21 | 21.05 | 21.05 | -1.1 (-4.97%) | 6,371 |
19 Dec 2008 | INR | 21.25 | 22.85 | 21.25 | 22.15 | 22.15 | +0.7 (+3.26%) | 2,191 |
18 Dec 2008 | INR | 22.5 | 23 | 19.5 | 21.45 | 21.45 | -1.5 (-6.54%) | 2,053 |
17 Dec 2008 | INR | 22.55 | 23.45 | 21.5 | 22.95 | 22.95 | +0.1 (+0.44%) | 4,464 |
16 Dec 2008 | INR | 21.1 | 24.25 | 21.1 | 22.85 | 22.85 | +2.2 (+10.65%) | 7,165 |
15 Dec 2008 | INR | 22.95 | 22.95 | 20.4 | 20.65 | 20.65 | +1.25 (+6.44%) | 5,709 |
12 Dec 2008 | INR | 17 | 20 | 17 | 19.4 | 19.4 | +0.15 (+0.78%) | 1,600 |
11 Dec 2008 | INR | 19.2 | 19.5 | 19 | 19.25 | 19.25 | +0.2 (+1.05%) | 2,481 |
10 Dec 2008 | INR | 18.85 | 19.5 | 18 | 19.05 | 19.05 | +0.2 (+1.06%) | 6,155 |
8 Dec 2008 | INR | 18.5 | 19.25 | 18 | 18.85 | 18.85 | -0.1 (-0.53%) | 1,183 |
5 Dec 2008 | INR | 18.6 | 19 | 18.6 | 18.95 | 18.95 | +0.25 (+1.34%) | 2,246 |
4 Dec 2008 | INR | 18.5 | 19.4 | 18.2 | 18.7 | 18.7 | +0.05 (+0.27%) | 1,725 |
3 Dec 2008 | INR | 17.5 | 19 | 17.2 | 18.65 | 18.65 | +0.15 (+0.81%) | 10,741 |
2 Dec 2008 | INR | 18 | 19.4 | 18 | 18.5 | 18.5 | -0.1 (-0.54%) | 883 |