Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2009 | INR | 24.9 | 24.9 | 24.85 | 24.85 | 8.2833 | -1.4 (-5.33%) | 511 |
19 Jan 2009 | INR | 26.5 | 27 | 24.75 | 26.25 | 8.75 | +0.1 (+0.38%) | 760 |
16 Jan 2009 | INR | 25 | 26.15 | 25 | 26.15 | 8.7167 | -0.15 (-0.57%) | 427 |
15 Jan 2009 | INR | 26.5 | 26.5 | 24.5 | 26.3 | 8.7667 | +0.55 (+2.14%) | 432 |
14 Jan 2009 | INR | 26 | 26.75 | 25.75 | 25.75 | 8.5833 | -1.65 (-6.02%) | 116 |
13 Jan 2009 | INR | 26.45 | 27.4 | 26.4 | 27.4 | 9.1333 | -0.35 (-1.26%) | 331 |
12 Jan 2009 | INR | 25.75 | 27.95 | 25.7 | 27.75 | 9.25 | +0.7 (+2.59%) | 250 |
9 Jan 2009 | INR | 29.85 | 29.85 | 27.05 | 27.05 | 9.0167 | -1.4 (-4.92%) | 376 |
7 Jan 2009 | INR | 27.05 | 28.7 | 26.65 | 28.45 | 9.4833 | +0.7 (+2.52%) | 2,023 |
6 Jan 2009 | INR | 27.1 | 29.25 | 27.1 | 27.75 | 9.25 | +0.7 (+2.59%) | 2,630 |
5 Jan 2009 | INR | 29.4 | 29.4 | 27.05 | 27.05 | 9.0167 | -1 (-3.57%) | 1,640 |
2 Jan 2009 | INR | 25.75 | 28.25 | 25.7 | 28.05 | 9.35 | +1.05 (+3.89%) | 1,083 |
1 Jan 2009 | INR | 26.9 | 27 | 25.3 | 27 | 9 | +1.4 (+5.47%) | 315 |
31 Dec 2008 | INR | 27.1 | 27.1 | 25.5 | 25.6 | 8.5333 | -1.15 (-4.30%) | 1,585 |
30 Dec 2008 | INR | 27 | 27 | 24.7 | 26.75 | 8.9167 | +0.85 (+3.28%) | 1,081 |
29 Dec 2008 | INR | 28.4 | 28.4 | 25.9 | 25.9 | 8.6333 | -1.3 (-4.78%) | 755 |
26 Dec 2008 | INR | 28 | 28.85 | 26.15 | 27.2 | 9.0667 | -0.3 (-1.09%) | 2,981 |
24 Dec 2008 | INR | 27.9 | 27.9 | 25.5 | 27.5 | 9.1667 | +0.7 (+2.61%) | 709 |
23 Dec 2008 | INR | 26.8 | 26.8 | 25.45 | 26.8 | 8.9333 | +1.25 (+4.89%) | 3,791 |
22 Dec 2008 | INR | 25.55 | 25.55 | 25.55 | 25.55 | 8.5167 | +1.2 (+4.93%) | 961 |
19 Dec 2008 | INR | 24 | 24.35 | 23.5 | 24.35 | 8.1167 | +0.75 (+3.18%) | 4,604 |
18 Dec 2008 | INR | 23.6 | 23.6 | 22.55 | 23.6 | 7.8667 | +1.1 (+4.89%) | 3,062 |
17 Dec 2008 | INR | 23.1 | 23.1 | 22 | 22.5 | 7.5 | +0.5 (+2.27%) | 1,795 |
16 Dec 2008 | INR | 21.35 | 22.65 | 20.55 | 22 | 7.3333 | +0.4 (+1.85%) | 5,953 |
15 Dec 2008 | INR | 21 | 21.6 | 20 | 21.6 | 7.2 | +1 (+4.85%) | 5,512 |
12 Dec 2008 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 6.8667 | +0.85 (+4.30%) | 625 |
11 Dec 2008 | INR | 19.65 | 19.75 | 19.65 | 19.75 | 6.5833 | +0.55 (+2.86%) | 1,350 |
10 Dec 2008 | INR | 19.2 | 19.2 | 19.2 | 19.2 | 6.4 | +0.8 (+4.35%) | 820 |
8 Dec 2008 | INR | 18.7 | 19.8 | 18.4 | 18.4 | 6.1333 | -0.1 (-0.54%) | 950 |
5 Dec 2008 | INR | 18.5 | 19.25 | 18.45 | 18.5 | 6.1667 | -0.2 (-1.07%) | 1,021 |