Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2009 | INR | 48.05 | 48.6 | 47.35 | 48.2 | 48.2 | -0.2 (-0.41%) | 4,040,000 |
20 Feb 2009 | INR | 48.9 | 49.15 | 47.2 | 48.4 | 48.4 | -1 (-2.02%) | 3,590,000 |
19 Feb 2009 | INR | 47.5 | 49.8 | 47.5 | 49.4 | 49.4 | +1.75 (+3.67%) | 2,980,000 |
18 Feb 2009 | INR | 49 | 49.7 | 46.55 | 47.65 | 47.65 | +0.1 (+0.21%) | 3,740,000 |
17 Feb 2009 | INR | 49 | 50.6 | 46.05 | 47.55 | 47.55 | -1.55 (-3.16%) | 2,680,000 |
16 Feb 2009 | INR | 52 | 52 | 48.75 | 49.1 | 49.1 | -2.4 (-4.66%) | 4,420,000 |
13 Feb 2009 | INR | 49 | 52.5 | 48.7 | 51.5 | 51.5 | +2.85 (+5.86%) | 7,080,000 |
12 Feb 2009 | INR | 48.5 | 49.8 | 47.35 | 48.65 | 48.65 | +1.05 (+2.21%) | 8,430,000 |
11 Feb 2009 | INR | 44.5 | 48.95 | 44.1 | 47.6 | 47.6 | +2.45 (+5.43%) | 11,360,000 |
10 Feb 2009 | INR | 45.4 | 46.15 | 43.9 | 45.15 | 45.15 | +0.05 (+0.11%) | 3,680,000 |
9 Feb 2009 | INR | 46 | 46 | 43.75 | 45.1 | 45.1 | +0.3 (+0.67%) | 3,020,000 |
6 Feb 2009 | INR | 45.9 | 45.9 | 44.3 | 44.8 | 44.8 | +0.7 (+1.59%) | 1,540,000 |
5 Feb 2009 | INR | 44.3 | 44.95 | 43.1 | 44.1 | 44.1 | -0.2 (-0.45%) | 2,410,000 |
4 Feb 2009 | INR | 45.7 | 46.5 | 44 | 44.3 | 44.3 | -0.55 (-1.23%) | 2,330,000 |
3 Feb 2009 | INR | 44.6 | 47.25 | 44.3 | 44.85 | 44.85 | +0.1 (+0.22%) | 4,060,000 |
2 Feb 2009 | INR | 47.1 | 47.7 | 44.2 | 44.75 | 44.75 | -2.25 (-4.79%) | 3,730,000 |
30 Jan 2009 | INR | 45 | 47.6 | 44.25 | 47 | 47 | +1.6 (+3.52%) | 6,340,000 |
29 Jan 2009 | INR | 46.9 | 47.3 | 44.6 | 45.4 | 45.4 | -1.2 (-2.58%) | 5,260,000 |
28 Jan 2009 | INR | 45 | 47.05 | 45 | 46.6 | 46.6 | +2.1 (+4.72%) | 5,500,000 |
27 Jan 2009 | INR | 43.9 | 45.05 | 43.2 | 44.5 | 44.5 | +1.7 (+3.97%) | 6,950,000 |
23 Jan 2009 | INR | 43.55 | 44.9 | 42.15 | 42.8 | 42.8 | +0.65 (+1.54%) | 5,840,000 |
22 Jan 2009 | INR | 42.5 | 44 | 41.95 | 42.15 | 42.15 | +0.1 (+0.24%) | 3,400,000 |
21 Jan 2009 | INR | 43.3 | 43.45 | 41.2 | 42.05 | 42.05 | -1.35 (-3.11%) | 2,590,000 |
20 Jan 2009 | INR | 43.95 | 44.15 | 42.55 | 43.4 | 43.4 | -0.7 (-1.59%) | 2,130,000 |
19 Jan 2009 | INR | 44.25 | 44.9 | 43.7 | 44.1 | 44.1 | +0.15 (+0.34%) | 2,510,000 |
16 Jan 2009 | INR | 43.75 | 44.65 | 42.9 | 43.95 | 43.95 | +1.05 (+2.45%) | 3,700,000 |
15 Jan 2009 | INR | 44.25 | 44.75 | 41.95 | 42.9 | 42.9 | -2.55 (-5.61%) | 3,800,000 |
14 Jan 2009 | INR | 44.5 | 46.15 | 44.25 | 45.45 | 45.45 | +1.4 (+3.18%) | 2,240,000 |
13 Jan 2009 | INR | 45 | 45.6 | 43.75 | 44.05 | 44.05 | -0.95 (-2.11%) | 2,800,000 |
12 Jan 2009 | INR | 46 | 46.8 | 44.55 | 45 | 45 | -1.4 (-3.02%) | 2,970,000 |