Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2009 | INR | 13.6 | 16.4 | 13.6 | 14.05 | 14.05 | -0.25 (-1.75%) | 3,338 |
25 Feb 2009 | INR | 15.95 | 15.95 | 14.15 | 14.3 | 14.3 | -1.2 (-7.74%) | 625 |
24 Feb 2009 | INR | 14.9 | 15.5 | 14.9 | 15.5 | 15.5 | +1 (+6.90%) | 101 |
20 Feb 2009 | INR | 15.45 | 15.9 | 14.5 | 14.5 | 14.5 | -1.5 (-9.38%) | 1,237 |
19 Feb 2009 | INR | 15.05 | 16.8 | 15.05 | 16 | 16 | -1.15 (-6.71%) | 9,250 |
18 Feb 2009 | INR | 17.15 | 17.2 | 17.15 | 17.15 | 17.15 | +1.05 (+6.52%) | 98 |
17 Feb 2009 | INR | 17.8 | 17.8 | 16.1 | 16.1 | 16.1 | -1.1 (-6.40%) | 200 |
16 Feb 2009 | INR | 17.6 | 17.6 | 17.2 | 17.2 | 17.2 | +1.8 (+11.69%) | 336 |
13 Feb 2009 | INR | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | +0.05 (+0.33%) | 362 |
12 Feb 2009 | INR | 16 | 16 | 15.1 | 15.35 | 15.35 | -1.65 (-9.71%) | 541 |
11 Feb 2009 | INR | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
10 Feb 2009 | INR | 15.25 | 17.85 | 15.25 | 17 | 17 | +1.1 (+6.92%) | 4,886 |
9 Feb 2009 | INR | 15 | 16.45 | 14.7 | 15.9 | 15.9 | +0.7 (+4.61%) | 548 |
6 Feb 2009 | INR | 15.6 | 15.6 | 14.85 | 15.2 | 15.2 | -0.55 (-3.49%) | 10 |
5 Feb 2009 | INR | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
4 Feb 2009 | INR | 15.2 | 16.9 | 14.6 | 15.75 | 15.75 | +0.7 (+4.65%) | 19,100 |
3 Feb 2009 | INR | 15.95 | 16.05 | 15 | 15.05 | 15.05 | -0.75 (-4.75%) | 1,245 |
2 Feb 2009 | INR | 14.4 | 17.5 | 14.4 | 15.8 | 15.8 | +1.1 (+7.48%) | 18,502 |
30 Jan 2009 | INR | 14.75 | 16.55 | 14.7 | 14.7 | 14.7 | -1.2 (-7.55%) | 929 |
29 Jan 2009 | INR | 15 | 16.7 | 15 | 15.9 | 15.9 | +1.3 (+8.90%) | 701 |
28 Jan 2009 | INR | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0.0 (0.0%) | 0 |
27 Jan 2009 | INR | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | -0.4 (-2.67%) | 10 |
23 Jan 2009 | INR | 15 | 15 | 15 | 15 | 15 | -1 (-6.25%) | 500 |
22 Jan 2009 | INR | 16 | 16 | 16 | 16 | 16 | -0.35 (-2.14%) | 4 |
21 Jan 2009 | INR | 15.8 | 17 | 15.8 | 16.35 | 16.35 | -0.55 (-3.25%) | 552 |
20 Jan 2009 | INR | 16.35 | 16.9 | 16.3 | 16.9 | 16.9 | +0.2 (+1.20%) | 93 |
19 Jan 2009 | INR | 17.05 | 18 | 15.6 | 16.7 | 16.7 | -0.1 (-0.60%) | 18,017 |
16 Jan 2009 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | -0.3 (-1.75%) | 25 |
15 Jan 2009 | INR | 16.45 | 19.45 | 16.45 | 17.1 | 17.1 | +0.75 (+4.59%) | 4,603 |
14 Jan 2009 | INR | 15 | 16.55 | 15 | 16.35 | 16.35 | +1.05 (+6.86%) | 69 |