Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2009 | INR | 12.95 | 13.25 | 12.7 | 12.85 | 12.85 | 0.0 (0.0%) | 54,612 |
15 Jan 2009 | INR | 13 | 13.5 | 12.35 | 12.85 | 12.85 | -0.15 (-1.15%) | 193,247 |
14 Jan 2009 | INR | 13 | 13.15 | 12.3 | 13 | 13 | +0.35 (+2.77%) | 174,632 |
13 Jan 2009 | INR | 13.05 | 13.25 | 12.55 | 12.65 | 12.65 | -0.1 (-0.78%) | 88,293 |
12 Jan 2009 | INR | 13.4 | 14.95 | 12.3 | 12.75 | 12.75 | +0.3 (+2.41%) | 154,040 |
9 Jan 2009 | INR | 13.05 | 13.8 | 12.05 | 12.45 | 12.45 | -1.05 (-7.78%) | 267,444 |
7 Jan 2009 | INR | 15.25 | 15.45 | 13.2 | 13.5 | 13.5 | -1.65 (-10.89%) | 321,670 |
6 Jan 2009 | INR | 15.3 | 15.8 | 15 | 15.15 | 15.15 | -0.05 (-0.33%) | 169,007 |
5 Jan 2009 | INR | 16 | 16.1 | 14.95 | 15.2 | 15.2 | -0.5 (-3.18%) | 373,384 |
2 Jan 2009 | INR | 16.05 | 16.5 | 14.8 | 15.7 | 15.7 | +0.15 (+0.96%) | 443,338 |
1 Jan 2009 | INR | 13.85 | 16.25 | 13.8 | 15.55 | 15.55 | +1.8 (+13.09%) | 463,269 |
31 Dec 2008 | INR | 13.75 | 14.3 | 13.45 | 13.75 | 13.75 | +0.4 (+3.00%) | 262,599 |
30 Dec 2008 | INR | 12.55 | 13.6 | 12.5 | 13.35 | 13.35 | +0.8 (+6.37%) | 107,658 |
29 Dec 2008 | INR | 12.7 | 12.7 | 12.25 | 12.55 | 12.55 | -0.15 (-1.18%) | 73,779 |
26 Dec 2008 | INR | 12.85 | 13.45 | 12.65 | 12.7 | 12.7 | +0.05 (+0.40%) | 83,990 |
24 Dec 2008 | INR | 12.55 | 12.9 | 12.55 | 12.65 | 12.65 | -0.4 (-3.07%) | 69,359 |
23 Dec 2008 | INR | 13.75 | 13.75 | 12.95 | 13.05 | 13.05 | -0.75 (-5.43%) | 61,440 |
22 Dec 2008 | INR | 13.9 | 14.35 | 13.7 | 13.8 | 13.8 | -0.05 (-0.36%) | 61,441 |
19 Dec 2008 | INR | 13.65 | 14.55 | 13.55 | 13.85 | 13.85 | +0.15 (+1.09%) | 119,053 |
18 Dec 2008 | INR | 13.8 | 13.9 | 13.2 | 13.7 | 13.7 | -0.05 (-0.36%) | 78,382 |
17 Dec 2008 | INR | 14.6 | 14.95 | 13.55 | 13.75 | 13.75 | -0.4 (-2.83%) | 229,476 |
16 Dec 2008 | INR | 14.4 | 14.85 | 13.75 | 14.15 | 14.15 | -0.3 (-2.08%) | 270,414 |
15 Dec 2008 | INR | 12.4 | 14.65 | 12.4 | 14.45 | 14.45 | +2.25 (+18.44%) | 448,016 |
12 Dec 2008 | INR | 11.5 | 12.45 | 11.35 | 12.2 | 12.2 | +0.55 (+4.72%) | 139,635 |
11 Dec 2008 | INR | 12.2 | 12.2 | 11.35 | 11.65 | 11.65 | +0.2 (+1.75%) | 143,135 |
10 Dec 2008 | INR | 11.3 | 11.9 | 11.3 | 11.45 | 11.45 | -0.2 (-1.72%) | 89,909 |
8 Dec 2008 | INR | 11.75 | 11.85 | 11.15 | 11.65 | 11.65 | +0.45 (+4.02%) | 99,870 |
5 Dec 2008 | INR | 10.9 | 11.9 | 10.9 | 11.2 | 11.2 | +0.2 (+1.82%) | 123,212 |
4 Dec 2008 | INR | 10.05 | 11.4 | 10.05 | 11 | 11 | +0.9 (+8.91%) | 87,285 |
3 Dec 2008 | INR | 10.1 | 10.35 | 10 | 10.1 | 10.1 | 0.0 (0.0%) | 55,191 |