Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2009 | INR | 36.4 | 37.8 | 35.9 | 36.2 | 36.2 | +0.45 (+1.26%) | 960,529 |
2 Jan 2009 | INR | 35.7 | 37.7 | 34.3 | 35.75 | 35.75 | +0.55 (+1.56%) | 1,710,891 |
1 Jan 2009 | INR | 33 | 35.2 | 32.5 | 35.2 | 35.2 | +2.6 (+7.98%) | 527,368 |
31 Dec 2008 | INR | 34 | 34.8 | 32.2 | 32.6 | 32.6 | -0.55 (-1.66%) | 594,583 |
30 Dec 2008 | INR | 32.8 | 33.6 | 31.9 | 33.15 | 33.15 | +0.85 (+2.63%) | 529,638 |
29 Dec 2008 | INR | 30.6 | 32.4 | 28.5 | 32.3 | 32.3 | +0.95 (+3.03%) | 545,473 |
26 Dec 2008 | INR | 32 | 33.45 | 30.3 | 31.35 | 31.35 | -0.35 (-1.10%) | 472,653 |
24 Dec 2008 | INR | 33.1 | 33.8 | 31.5 | 31.7 | 31.7 | -1.4 (-4.23%) | 640,702 |
23 Dec 2008 | INR | 37.4 | 37.4 | 33.1 | 33.1 | 33.1 | -4 (-10.78%) | 832,797 |
22 Dec 2008 | INR | 38.5 | 39.4 | 35.8 | 37.1 | 37.1 | -0.55 (-1.46%) | 1,767,921 |
19 Dec 2008 | INR | 36.85 | 38.95 | 35.05 | 37.65 | 37.65 | +2.15 (+6.06%) | 2,073,079 |
18 Dec 2008 | INR | 34 | 35.7 | 32.1 | 35.5 | 35.5 | +1.95 (+5.81%) | 1,077,260 |
17 Dec 2008 | INR | 37.5 | 38.45 | 33.3 | 33.55 | 33.55 | -2.75 (-7.58%) | 1,417,973 |
16 Dec 2008 | INR | 34 | 36.8 | 33.5 | 36.3 | 36.3 | +2.3 (+6.76%) | 1,530,151 |
15 Dec 2008 | INR | 32 | 34.9 | 31.2 | 34 | 34 | +3.25 (+10.57%) | 2,623,935 |
12 Dec 2008 | INR | 27.5 | 30.9 | 27.15 | 30.75 | 30.75 | +1.7 (+5.85%) | 1,650,352 |
11 Dec 2008 | INR | 28.5 | 30.8 | 27.95 | 29.05 | 29.05 | +1.25 (+4.50%) | 2,538,047 |
10 Dec 2008 | INR | 27 | 28.6 | 26 | 27.8 | 27.8 | +1.2 (+4.51%) | 1,733,989 |
8 Dec 2008 | INR | 28.5 | 29 | 26.25 | 26.6 | 26.6 | +0.5 (+1.92%) | 1,020,615 |
5 Dec 2008 | INR | 26.5 | 29.25 | 25.8 | 26.1 | 26.1 | -0.55 (-2.06%) | 1,734,619 |
4 Dec 2008 | INR | 25.4 | 27 | 25 | 26.65 | 26.65 | +1.9 (+7.68%) | 1,557,934 |
3 Dec 2008 | INR | 25 | 27 | 24.5 | 24.75 | 24.75 | -0.1 (-0.40%) | 475,267 |
2 Dec 2008 | INR | 24.05 | 25.45 | 23.6 | 24.85 | 24.85 | -1.25 (-4.79%) | 567,041 |
1 Dec 2008 | INR | 25.95 | 28.6 | 25 | 26.1 | 26.1 | +0.3 (+1.16%) | 289,589 |
28 Nov 2008 | INR | 26 | 26 | 24.05 | 25.8 | 25.8 | -0.3 (-1.15%) | 226,718 |
26 Nov 2008 | INR | 28.15 | 28.75 | 26 | 26.1 | 26.1 | -1.9 (-6.79%) | 274,557 |
25 Nov 2008 | INR | 30.5 | 31 | 27.8 | 28 | 28 | -0.8 (-2.78%) | 188,321 |
24 Nov 2008 | INR | 31 | 31.4 | 28.8 | 28.8 | 28.8 | -1.5 (-4.95%) | 198,438 |
21 Nov 2008 | INR | 35 | 35 | 29.05 | 30.3 | 30.3 | -1.05 (-3.35%) | 371,000 |
20 Nov 2008 | INR | 33.9 | 33.9 | 30.6 | 31.35 | 31.35 | -2.7 (-7.93%) | 322,641 |