Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2009 | INR | 20.55 | 20.9 | 20.3 | 20.5 | 20.5 | -0.1 (-0.49%) | 84,652 |
5 Jan 2009 | INR | 20 | 21 | 19.4 | 20.6 | 20.6 | +0.6 (+3%) | 444,271 |
2 Jan 2009 | INR | 20.05 | 20.15 | 20 | 20 | 20 | -0.25 (-1.23%) | 90,513 |
1 Jan 2009 | INR | 21.1 | 21.55 | 20.25 | 20.25 | 20.25 | -0.85 (-4.03%) | 472,965 |
31 Dec 2008 | INR | 20.5 | 21.1 | 20.03 | 21.1 | 21.1 | +1 (+4.98%) | 424,635 |
30 Dec 2008 | INR | 20.4 | 20.45 | 20.01 | 20.1 | 20.1 | -0.01 (-0.05%) | 96,518 |
29 Dec 2008 | INR | 19.7 | 20.19 | 19.2 | 20.11 | 20.11 | +0.88 (+4.58%) | 322,347 |
26 Dec 2008 | INR | 19.7 | 19.74 | 19 | 19.23 | 19.23 | +0.02 (+0.10%) | 120,626 |
24 Dec 2008 | INR | 18.5 | 19.21 | 18.02 | 19.21 | 19.21 | +0.91 (+4.97%) | 491,238 |
23 Dec 2008 | INR | 18.65 | 18.7 | 18.25 | 18.3 | 18.3 | +0.04 (+0.22%) | 182,227 |
22 Dec 2008 | INR | 18.04 | 18.6 | 17.55 | 18.26 | 18.26 | +0.49 (+2.76%) | 567,684 |
19 Dec 2008 | INR | 17.35 | 17.77 | 17.05 | 17.77 | 17.77 | +0.84 (+4.96%) | 856,566 |
18 Dec 2008 | INR | 16.5 | 16.93 | 16.16 | 16.93 | 16.93 | +0.93 (+5.81%) | 466,899 |
17 Dec 2008 | INR | 16.5 | 16.88 | 16 | 16 | 16 | -0.24 (-1.48%) | 299,521 |
16 Dec 2008 | INR | 16.5 | 16.78 | 15.9 | 16.24 | 16.24 | +0.14 (+0.87%) | 165,362 |
15 Dec 2008 | INR | 15.9 | 16.1 | 15.75 | 16.1 | 16.1 | +0.76 (+4.95%) | 357,995 |
12 Dec 2008 | INR | 15.45 | 15.49 | 15 | 15.34 | 15.34 | +0.15 (+0.99%) | 235,831 |
11 Dec 2008 | INR | 14.9 | 15.38 | 14.7 | 15.19 | 15.19 | +0.54 (+3.69%) | 584,818 |
10 Dec 2008 | INR | 14 | 14.65 | 14 | 14.65 | 14.65 | +0.69 (+4.94%) | 993,738 |
8 Dec 2008 | INR | 14.2 | 14.2 | 13.75 | 13.96 | 13.96 | +0.2 (+1.45%) | 30,118 |
5 Dec 2008 | INR | 14 | 14.25 | 13.41 | 13.76 | 13.76 | -0.25 (-1.78%) | 126,464 |
4 Dec 2008 | INR | 14 | 14.39 | 13.77 | 14.01 | 14.01 | +0.21 (+1.52%) | 133,921 |
3 Dec 2008 | INR | 14 | 14.4 | 13.8 | 13.8 | 13.8 | 0.0 (0.0%) | 7,053 |
2 Dec 2008 | INR | 14.5 | 14.5 | 13.8 | 13.8 | 13.8 | -0.5 (-3.50%) | 26,040 |
1 Dec 2008 | INR | 13.95 | 14.51 | 13.95 | 14.3 | 14.3 | +0.19 (+1.35%) | 38,369 |
28 Nov 2008 | INR | 14.5 | 14.5 | 13.7 | 14.11 | 14.11 | +0.11 (+0.79%) | 526,055 |
26 Nov 2008 | INR | 13.5 | 14.15 | 13.06 | 14 | 14 | +0.52 (+3.86%) | 71,658 |
25 Nov 2008 | INR | 13.5 | 13.94 | 13.1 | 13.48 | 13.48 | +0.12 (+0.90%) | 19,275 |
24 Nov 2008 | INR | 13.5 | 13.65 | 13.05 | 13.36 | 13.36 | -0.28 (-2.05%) | 189,607 |
21 Nov 2008 | INR | 13.75 | 13.89 | 13.3 | 13.64 | 13.64 | -0.06 (-0.44%) | 18,146 |