Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2008 | INR | 22 | 22.6 | 21.6 | 21.9 | 21.9 | -0.4 (-1.79%) | 10,627 |
29 Dec 2008 | INR | 22.5 | 24 | 22.3 | 22.3 | 22.3 | -1.75 (-7.28%) | 8,861 |
26 Dec 2008 | INR | 22.8 | 24.05 | 22.8 | 24.05 | 24.05 | +0.3 (+1.26%) | 3,750 |
24 Dec 2008 | INR | 24.9 | 25 | 23.75 | 23.75 | 23.75 | -0.35 (-1.45%) | 14,430 |
23 Dec 2008 | INR | 22.65 | 24.4 | 22.6 | 24.1 | 24.1 | +1.05 (+4.56%) | 14,169 |
22 Dec 2008 | INR | 23.2 | 24 | 23 | 23.05 | 23.05 | -0.05 (-0.22%) | 4,408 |
19 Dec 2008 | INR | 24.35 | 24.45 | 23.1 | 23.1 | 23.1 | -1 (-4.15%) | 3,266 |
18 Dec 2008 | INR | 23.5 | 24.4 | 23 | 24.1 | 24.1 | +0.6 (+2.55%) | 1,958 |
17 Dec 2008 | INR | 22.6 | 25 | 22.6 | 23.5 | 23.5 | -0.8 (-3.29%) | 8,027 |
16 Dec 2008 | INR | 22 | 24.3 | 22 | 24.3 | 24.3 | +2.2 (+9.95%) | 6,762 |
15 Dec 2008 | INR | 22 | 22.4 | 21.2 | 22.1 | 22.1 | +1.35 (+6.51%) | 5,643 |
12 Dec 2008 | INR | 20.75 | 20.95 | 19.5 | 20.75 | 20.75 | +1.1 (+5.60%) | 3,820 |
11 Dec 2008 | INR | 19.35 | 20.5 | 19.35 | 19.65 | 19.65 | +0.65 (+3.42%) | 10,996 |
10 Dec 2008 | INR | 21.35 | 21.4 | 18.7 | 19 | 19 | -1.9 (-9.09%) | 67,005 |
8 Dec 2008 | INR | 18.8 | 20.9 | 18.8 | 20.9 | 20.9 | +1.9 (+10%) | 4,066 |
5 Dec 2008 | INR | 19.2 | 19.45 | 18.9 | 19 | 19 | +0.05 (+0.26%) | 49,306 |
4 Dec 2008 | INR | 19 | 19.4 | 18.75 | 18.95 | 18.95 | +0.15 (+0.80%) | 50,939 |
3 Dec 2008 | INR | 20 | 20.95 | 18.7 | 18.8 | 18.8 | -0.85 (-4.33%) | 39,174 |
2 Dec 2008 | INR | 20.05 | 20.05 | 19.65 | 19.65 | 19.65 | -1.35 (-6.43%) | 32,682 |
1 Dec 2008 | INR | 23.3 | 23.3 | 19.95 | 21 | 21 | -0.5 (-2.33%) | 17,313 |
28 Nov 2008 | INR | 20.3 | 21.5 | 20.25 | 21.5 | 21.5 | +1.5 (+7.50%) | 1,150 |
26 Nov 2008 | INR | 19.8 | 22 | 19.6 | 20 | 20 | -1.3 (-6.10%) | 7,736 |
25 Nov 2008 | INR | 22.25 | 22.35 | 20.25 | 21.3 | 21.3 | +0.65 (+3.15%) | 7,114 |
24 Nov 2008 | INR | 18.05 | 21.7 | 18.05 | 20.65 | 20.65 | +0.9 (+4.56%) | 2,721 |
21 Nov 2008 | INR | 18.7 | 21.2 | 18.7 | 19.75 | 19.75 | -1.3 (-6.18%) | 4,517 |
20 Nov 2008 | INR | 19.8 | 21.15 | 19.75 | 21.05 | 21.05 | -0.7 (-3.22%) | 3,306 |
19 Nov 2008 | INR | 23 | 23.65 | 21.75 | 21.75 | 21.75 | -1.85 (-7.84%) | 5,511 |
18 Nov 2008 | INR | 24 | 24.75 | 22.45 | 23.6 | 23.6 | -0.45 (-1.87%) | 5,195 |
17 Nov 2008 | INR | 25.9 | 25.95 | 23.65 | 24.05 | 24.05 | -1.95 (-7.50%) | 8,556 |
14 Nov 2008 | INR | 27.3 | 27.3 | 25.25 | 26 | 26 | +0.4 (+1.56%) | 3,051 |