Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2009 | INR | 12.85 | 13.1 | 12.8 | 12.95 | 12.95 | +0.1 (+0.78%) | 18,329 |
18 Feb 2009 | INR | 13 | 13.4 | 12.8 | 12.85 | 12.85 | +0.15 (+1.18%) | 29,428 |
17 Feb 2009 | INR | 14.9 | 14.95 | 12.65 | 12.7 | 12.7 | -2.25 (-15.05%) | 71,319 |
16 Feb 2009 | INR | 15.5 | 15.5 | 14.65 | 14.95 | 14.95 | +0.05 (+0.34%) | 6,496 |
13 Feb 2009 | INR | 15.05 | 16.05 | 14.8 | 14.9 | 14.9 | -0.05 (-0.33%) | 54,424 |
12 Feb 2009 | INR | 14 | 17.2 | 14 | 14.95 | 14.95 | +0.2 (+1.36%) | 63,690 |
11 Feb 2009 | INR | 13.8 | 14.75 | 13.8 | 14.75 | 14.75 | +0.5 (+3.51%) | 3,245 |
10 Feb 2009 | INR | 14.15 | 14.5 | 14.05 | 14.25 | 14.25 | +0.3 (+2.15%) | 5,839 |
9 Feb 2009 | INR | 14.4 | 14.9 | 13.6 | 13.95 | 13.95 | +0.75 (+5.68%) | 6,841 |
6 Feb 2009 | INR | 14.85 | 14.85 | 12.95 | 13.2 | 13.2 | -1.3 (-8.97%) | 77,173 |
5 Feb 2009 | INR | 13.25 | 14.5 | 13.25 | 14.5 | 14.5 | +0.4 (+2.84%) | 7,349 |
4 Feb 2009 | INR | 14.7 | 14.7 | 13.5 | 14.1 | 14.1 | +0.35 (+2.55%) | 15,514 |
3 Feb 2009 | INR | 14.6 | 15.5 | 13.5 | 13.75 | 13.75 | -0.9 (-6.14%) | 19,601 |
2 Feb 2009 | INR | 15.15 | 15.9 | 14.65 | 14.65 | 14.65 | -1.5 (-9.29%) | 13,534 |
30 Jan 2009 | INR | 15.5 | 16.2 | 15 | 16.15 | 16.15 | +1.25 (+8.39%) | 8,630 |
29 Jan 2009 | INR | 15.2 | 16 | 14.9 | 14.9 | 14.9 | -0.35 (-2.30%) | 10,245 |
28 Jan 2009 | INR | 15 | 15.4 | 14.65 | 15.25 | 15.25 | +0.05 (+0.33%) | 1,919 |
27 Jan 2009 | INR | 14.85 | 15.5 | 14.8 | 15.2 | 15.2 | +0.1 (+0.66%) | 5,373 |
23 Jan 2009 | INR | 16.35 | 16.35 | 14.7 | 15.1 | 15.1 | +0.1 (+0.67%) | 5,584 |
22 Jan 2009 | INR | 16 | 16.65 | 14.85 | 15 | 15 | -1 (-6.25%) | 6,494 |
21 Jan 2009 | INR | 16.85 | 16.85 | 15.55 | 16 | 16 | +0.2 (+1.27%) | 8,601 |
20 Jan 2009 | INR | 16.2 | 16.5 | 15.75 | 15.8 | 15.8 | 0.0 (0.0%) | 6,004 |
19 Jan 2009 | INR | 16.5 | 17 | 15.75 | 15.8 | 15.8 | +0.3 (+1.94%) | 9,513 |
16 Jan 2009 | INR | 16.3 | 16.5 | 15.1 | 15.5 | 15.5 | +0.3 (+1.97%) | 26,340 |
15 Jan 2009 | INR | 16.5 | 16.65 | 15 | 15.2 | 15.2 | -1.8 (-10.59%) | 21,232 |
14 Jan 2009 | INR | 16.75 | 17.35 | 16.2 | 17 | 17 | +0.5 (+3.03%) | 17,255 |
13 Jan 2009 | INR | 14.6 | 17.3 | 13.5 | 16.5 | 16.5 | +0.15 (+0.92%) | 134,956 |
12 Jan 2009 | INR | 13.4 | 18.9 | 13.35 | 16.35 | 16.35 | +0.45 (+2.83%) | 90,339 |
9 Jan 2009 | INR | 17.5 | 17.5 | 14.5 | 15.9 | 15.9 | -2 (-11.17%) | 51,794 |
7 Jan 2009 | INR | 21.15 | 22.9 | 17 | 17.9 | 17.9 | -2.6 (-12.68%) | 58,263 |