Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2009 | INR | 323.77 | 327 | 296 | 313.58 | 313.58 | -10.19 (-3.15%) | 6,309,290 |
25 Feb 2009 | INR | 319.8 | 336.94 | 318.4 | 323.77 | 323.77 | +10.67 (+3.41%) | 4,972,380 |
24 Feb 2009 | INR | 340 | 345 | 307.22 | 313.1 | 313.1 | -41.27 (-11.65%) | 7,440,865 |
23 Feb 2009 | INR | 0 | 0 | 0 | 354.37 | 354.37 | 0.0 (0.0%) | 0 |
20 Feb 2009 | INR | 394 | 397 | 342.22 | 354.37 | 354.37 | -48.76 (-12.10%) | 8,133,175 |
19 Feb 2009 | INR | 426 | 435.4 | 398.2 | 403.13 | 403.13 | -20.42 (-4.82%) | 5,655,810 |
18 Feb 2009 | INR | 394 | 428.03 | 391.2 | 423.55 | 423.55 | +22.32 (+5.56%) | 5,603,910 |
17 Feb 2009 | INR | 402 | 411 | 382 | 401.23 | 401.23 | -9.77 (-2.38%) | 4,528,930 |
16 Feb 2009 | INR | 426 | 432.4 | 405.2 | 411 | 411 | -8.44 (-2.01%) | 4,953,115 |
13 Feb 2009 | INR | 394.8 | 429 | 387.6 | 419.44 | 419.44 | +28.07 (+7.17%) | 4,778,290 |
12 Feb 2009 | INR | 358 | 397 | 358 | 391.37 | 391.37 | +23.82 (+6.48%) | 4,016,430 |
11 Feb 2009 | INR | 370 | 391.8 | 354.8 | 367.55 | 367.55 | -10.74 (-2.84%) | 6,104,085 |
10 Feb 2009 | INR | 319 | 393.6 | 319 | 378.29 | 378.29 | +58.88 (+18.43%) | 7,050,710 |
9 Feb 2009 | INR | 286 | 323 | 280.4 | 319.41 | 319.41 | +39.13 (+13.96%) | 4,366,380 |
6 Feb 2009 | INR | 280.8 | 287.68 | 266.2 | 280.28 | 280.28 | +1.48 (+0.53%) | 3,927,670 |
5 Feb 2009 | INR | 280 | 289.8 | 271.2 | 278.8 | 278.8 | -3.77 (-1.33%) | 1,796,335 |
4 Feb 2009 | INR | 298.01 | 313.18 | 278.53 | 282.57 | 282.57 | -15.44 (-5.18%) | 3,370,500 |
3 Feb 2009 | INR | 318.88 | 327.05 | 290 | 298.01 | 298.01 | -41.73 (-12.28%) | 3,576,925 |
2 Feb 2009 | INR | 354 | 365 | 327.11 | 339.74 | 339.74 | -18.77 (-5.24%) | 2,753,575 |
30 Jan 2009 | INR | 350.4 | 364.98 | 342.2 | 358.51 | 358.51 | -0.84 (-0.23%) | 2,072,140 |
29 Jan 2009 | INR | 364 | 365 | 352 | 359.35 | 359.35 | +3.81 (+1.07%) | 1,706,455 |
28 Jan 2009 | INR | 351 | 359 | 343.8 | 355.54 | 355.54 | +11.4 (+3.31%) | 1,772,110 |
27 Jan 2009 | INR | 356.4 | 365 | 330.51 | 344.14 | 344.14 | -5.33 (-1.53%) | 3,830,350 |
26 Jan 2009 | INR | 0 | 0 | 0 | 349.47 | 349.47 | 0.0 (0.0%) | 0 |
23 Jan 2009 | INR | 349.4 | 357 | 340 | 349.47 | 349.47 | -7.09 (-1.99%) | 2,975,495 |
22 Jan 2009 | INR | 310 | 363 | 306.98 | 356.56 | 356.56 | +49.58 (+16.15%) | 8,665,250 |
21 Jan 2009 | INR | 385 | 386.4 | 275 | 306.98 | 306.98 | -86.89 (-22.06%) | 6,958,590 |
20 Jan 2009 | INR | 405 | 414.6 | 383.04 | 393.87 | 393.87 | -27.4 (-6.50%) | 5,048,345 |
19 Jan 2009 | INR | 423 | 434 | 414.8 | 421.27 | 421.27 | +3.63 (+0.87%) | 2,584,320 |
16 Jan 2009 | INR | 393.35 | 422.4 | 391.99 | 417.64 | 417.64 | +30.25 (+7.81%) | 2,549,650 |