Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2009 | INR | 49.02 | 50.2 | 47.4 | 49.46 | 49.46 | -0.56 (-1.12%) | 53,325 |
6 Jan 2009 | INR | 48.44 | 51 | 48.28 | 50.02 | 50.02 | +0.62 (+1.26%) | 27,600 |
5 Jan 2009 | INR | 49.4 | 50.4 | 49.1 | 49.4 | 49.4 | -0.65 (-1.30%) | 26,460 |
2 Jan 2009 | INR | 49.2 | 50.96 | 48.6 | 50.05 | 50.05 | +0.25 (+0.50%) | 63,085 |
1 Jan 2009 | INR | 50.32 | 50.55 | 49.31 | 49.8 | 49.8 | -0.9 (-1.78%) | 17,245 |
31 Dec 2008 | INR | 50.05 | 51.6 | 49 | 50.7 | 50.7 | +0.79 (+1.58%) | 191,460 |
30 Dec 2008 | INR | 47 | 51 | 46.8 | 49.91 | 49.91 | +3.09 (+6.60%) | 443,590 |
29 Dec 2008 | INR | 41 | 47.93 | 41 | 46.82 | 46.82 | +5.4 (+13.04%) | 215,595 |
26 Dec 2008 | INR | 37.99 | 42.6 | 36.5 | 41.42 | 41.42 | +3.92 (+10.45%) | 568,525 |
24 Dec 2008 | INR | 37.7 | 38.3 | 36.9 | 37.5 | 37.5 | -0.21 (-0.56%) | 554,465 |
23 Dec 2008 | INR | 37.48 | 38 | 36.62 | 37.71 | 37.71 | +0.24 (+0.64%) | 473,885 |
22 Dec 2008 | INR | 37.2 | 38.2 | 36.42 | 37.47 | 37.47 | +0.34 (+0.92%) | 455,000 |
19 Dec 2008 | INR | 36 | 38.4 | 36 | 37.13 | 37.13 | +1.13 (+3.14%) | 377,940 |
18 Dec 2008 | INR | 36.88 | 36.88 | 35.8 | 36 | 36 | +0.13 (+0.36%) | 421,085 |
17 Dec 2008 | INR | 37.72 | 37.72 | 35.03 | 35.87 | 35.87 | -0.16 (-0.44%) | 368,745 |
16 Dec 2008 | INR | 36 | 36.9 | 35.71 | 36.03 | 36.03 | +0.04 (+0.11%) | 308,580 |
15 Dec 2008 | INR | 38.96 | 38.96 | 35.05 | 35.99 | 35.99 | 0.0 (0.0%) | 351,540 |
12 Dec 2008 | INR | 37.4 | 39.6 | 35.26 | 35.99 | 35.99 | -0.01 (-0.03%) | 109,115 |
11 Dec 2008 | INR | 39 | 39 | 35 | 36 | 36 | +0.01 (+0.03%) | 108,715 |
10 Dec 2008 | INR | 35.95 | 36 | 34.86 | 35.99 | 35.99 | 0.0 (0.0%) | 52,450 |
8 Dec 2008 | INR | 36.22 | 36.22 | 35.6 | 35.99 | 35.99 | -0.01 (-0.03%) | 98,320 |
5 Dec 2008 | INR | 36.01 | 36.01 | 34.82 | 36 | 36 | -0.02 (-0.06%) | 300,910 |
4 Dec 2008 | INR | 36 | 36.98 | 35.65 | 36.02 | 36.02 | +0.64 (+1.81%) | 284,785 |
3 Dec 2008 | INR | 37 | 37.2 | 35 | 35.38 | 35.38 | -0.63 (-1.75%) | 275,830 |
2 Dec 2008 | INR | 37.6 | 37.78 | 36 | 36.01 | 36.01 | -1.98 (-5.21%) | 96,395 |
1 Dec 2008 | INR | 36.6 | 38 | 36 | 37.99 | 37.99 | +1.99 (+5.53%) | 68,100 |
28 Nov 2008 | INR | 37.2 | 37.6 | 34.34 | 36 | 36 | -1.3 (-3.49%) | 8,325 |
26 Nov 2008 | INR | 37.6 | 37.97 | 36.21 | 37.3 | 37.3 | -0.7 (-1.84%) | 800 |
25 Nov 2008 | INR | 38 | 38.4 | 36.06 | 38 | 38 | +2.28 (+6.38%) | 16,020 |
24 Nov 2008 | INR | 37.2 | 37.2 | 34.2 | 35.72 | 35.72 | -1.31 (-3.54%) | 32,760 |