Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2009 | INR | 36.6 | 38.75 | 36.55 | 37.05 | 37.05 | -2.1 (-5.36%) | 39,824 |
17 Feb 2009 | INR | 40.5 | 40.5 | 37.05 | 39.15 | 39.15 | +0.4 (+1.03%) | 36,896 |
16 Feb 2009 | INR | 40.3 | 40.3 | 38.5 | 38.75 | 38.75 | -0.75 (-1.90%) | 13,903 |
13 Feb 2009 | INR | 39.3 | 39.75 | 38 | 39.5 | 39.5 | +1.35 (+3.54%) | 58,418 |
12 Feb 2009 | INR | 36.75 | 38.55 | 36.75 | 38.15 | 38.15 | +1.4 (+3.81%) | 115,679 |
11 Feb 2009 | INR | 35.85 | 36.75 | 34 | 36.75 | 36.75 | +1.75 (+5%) | 90,265 |
10 Feb 2009 | INR | 34.85 | 35 | 34 | 35 | 35 | +1.65 (+4.95%) | 36,837 |
9 Feb 2009 | INR | 32.65 | 33.35 | 32 | 33.35 | 33.35 | +1.55 (+4.87%) | 43,606 |
6 Feb 2009 | INR | 29.5 | 31.8 | 29.5 | 31.8 | 31.8 | +1.5 (+4.95%) | 32,553 |
5 Feb 2009 | INR | 28.85 | 30.3 | 27.65 | 30.3 | 30.3 | +2.2 (+7.83%) | 149,800 |
4 Feb 2009 | INR | 29 | 29.7 | 28.1 | 28.1 | 28.1 | -0.45 (-1.58%) | 62,702 |
3 Feb 2009 | INR | 29.5 | 30.6 | 28.55 | 28.55 | 28.55 | -1.85 (-6.09%) | 62,780 |
2 Feb 2009 | INR | 29.8 | 31.45 | 29.5 | 30.4 | 30.4 | -0.6 (-1.94%) | 42,719 |
30 Jan 2009 | INR | 31 | 31.9 | 29.9 | 31 | 31 | -0.1 (-0.32%) | 109,106 |
29 Jan 2009 | INR | 30.75 | 31.8 | 30.25 | 31.1 | 31.1 | -0.85 (-2.66%) | 123,829 |
28 Jan 2009 | INR | 32.5 | 32.9 | 31.45 | 31.95 | 31.95 | -1.15 (-3.47%) | 30,373 |
27 Jan 2009 | INR | 34.8 | 34.8 | 31.9 | 33.1 | 33.1 | -0.45 (-1.34%) | 70,314 |
23 Jan 2009 | INR | 31.8 | 33.7 | 31.65 | 33.55 | 33.55 | +0.25 (+0.75%) | 76,164 |
22 Jan 2009 | INR | 34.45 | 34.45 | 31.65 | 33.3 | 33.3 | +0.95 (+2.94%) | 174,768 |
21 Jan 2009 | INR | 34.9 | 35.7 | 32.35 | 32.35 | 32.35 | -1.65 (-4.85%) | 148,727 |
20 Jan 2009 | INR | 32.8 | 34 | 32.7 | 34 | 34 | +1.6 (+4.94%) | 33,075 |
19 Jan 2009 | INR | 32.3 | 32.4 | 31.15 | 32.4 | 32.4 | +1.35 (+4.35%) | 47,623 |
16 Jan 2009 | INR | 29.05 | 31.05 | 29.05 | 31.05 | 31.05 | +1.55 (+5.25%) | 64,086 |
15 Jan 2009 | INR | 27.9 | 29.75 | 27.9 | 29.5 | 29.5 | +0.5 (+1.72%) | 37,594 |
14 Jan 2009 | INR | 29.2 | 29.2 | 27.25 | 29 | 29 | +0.75 (+2.65%) | 29,761 |
13 Jan 2009 | INR | 28.4 | 28.45 | 27 | 28.25 | 28.25 | +0.15 (+0.53%) | 37,177 |
12 Jan 2009 | INR | 25.8 | 28.1 | 25.75 | 28.1 | 28.1 | +1 (+3.69%) | 60,174 |
9 Jan 2009 | INR | 27.1 | 29.35 | 27.1 | 27.1 | 27.1 | -1.3 (-4.58%) | 27,867 |
7 Jan 2009 | INR | 28.7 | 28.8 | 26.1 | 28.4 | 28.4 | +0.95 (+3.46%) | 71,759 |
6 Jan 2009 | INR | 27.4 | 27.45 | 25.3 | 27.45 | 27.45 | +1.3 (+4.97%) | 19,282 |