Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2009 | INR | 41.5 | 47.8 | 41.1 | 41.6 | 41.6 | -0.2 (-0.48%) | 2,384 |
17 Feb 2009 | INR | 42.25 | 47.7 | 41.5 | 41.8 | 41.8 | -1 (-2.34%) | 9,002 |
16 Feb 2009 | INR | 43.9 | 44.5 | 42.8 | 42.8 | 42.8 | -1.3 (-2.95%) | 3,939 |
13 Feb 2009 | INR | 43.6 | 44.25 | 43.6 | 44.1 | 44.1 | +0.45 (+1.03%) | 2,553 |
12 Feb 2009 | INR | 43.8 | 44.05 | 43 | 43.65 | 43.65 | +0.15 (+0.34%) | 3,089 |
11 Feb 2009 | INR | 43.2 | 43.95 | 43 | 43.5 | 43.5 | -0.25 (-0.57%) | 4,714 |
10 Feb 2009 | INR | 44 | 44.45 | 43.5 | 43.75 | 43.75 | +0.2 (+0.46%) | 2,995 |
9 Feb 2009 | INR | 43.1 | 43.85 | 43 | 43.55 | 43.55 | +0.95 (+2.23%) | 2,446 |
6 Feb 2009 | INR | 42.1 | 42.7 | 42.1 | 42.6 | 42.6 | +0.9 (+2.16%) | 2,264 |
5 Feb 2009 | INR | 42 | 42 | 41.5 | 41.7 | 41.7 | -0.3 (-0.71%) | 1,103 |
4 Feb 2009 | INR | 42.25 | 42.55 | 41.6 | 42 | 42 | -0.25 (-0.59%) | 741 |
3 Feb 2009 | INR | 42.35 | 42.45 | 41.4 | 42.25 | 42.25 | -0.1 (-0.24%) | 1,232 |
2 Feb 2009 | INR | 43.3 | 43.48 | 42.35 | 42.35 | 42.35 | -0.65 (-1.51%) | 4,194 |
30 Jan 2009 | INR | 42.5 | 43.03 | 42.5 | 43 | 43 | +0.45 (+1.06%) | 420 |
29 Jan 2009 | INR | 43.1 | 43.15 | 41.8 | 42.55 | 42.55 | +0.35 (+0.83%) | 1,190 |
28 Jan 2009 | INR | 41.3 | 42.75 | 41.25 | 42.2 | 42.2 | +1.1 (+2.68%) | 1,307 |
27 Jan 2009 | INR | 45 | 45 | 41 | 41.1 | 41.1 | -0.1 (-0.24%) | 2,569 |
23 Jan 2009 | INR | 42.5 | 49 | 41 | 41.2 | 41.2 | -1.5 (-3.51%) | 28,217 |
22 Jan 2009 | INR | 43.35 | 43.35 | 42.4 | 42.7 | 42.7 | -0.3 (-0.70%) | 3,365 |
21 Jan 2009 | INR | 43.5 | 44 | 43 | 43 | 43 | -0.5 (-1.15%) | 3,712 |
20 Jan 2009 | INR | 44.43 | 44.43 | 43.5 | 43.5 | 43.5 | -0.95 (-2.14%) | 8,035 |
19 Jan 2009 | INR | 44.6 | 44.75 | 43.7 | 44.45 | 44.45 | +0.65 (+1.48%) | 2,980 |
16 Jan 2009 | INR | 44.3 | 45 | 43.55 | 43.8 | 43.8 | -0.1 (-0.23%) | 9,008 |
15 Jan 2009 | INR | 43.95 | 45 | 43.6 | 43.9 | 43.9 | -0.6 (-1.35%) | 14,328 |
14 Jan 2009 | INR | 44.6 | 44.85 | 44 | 44.5 | 44.5 | +0.85 (+1.95%) | 5,513 |
13 Jan 2009 | INR | 44.8 | 44.8 | 43.25 | 43.65 | 43.65 | -0.95 (-2.13%) | 5,094 |
12 Jan 2009 | INR | 45.4 | 45.5 | 44.1 | 44.6 | 44.6 | -0.85 (-1.87%) | 26,846 |
9 Jan 2009 | INR | 46.6 | 46.6 | 44.5 | 45.45 | 45.45 | -0.8 (-1.73%) | 7,997 |
7 Jan 2009 | INR | 50.6 | 50.6 | 46 | 46.25 | 46.25 | -4.65 (-9.14%) | 8,893 |
6 Jan 2009 | INR | 50 | 50.9 | 49.4 | 50.9 | 50.9 | +0.9 (+1.80%) | 11,223 |