Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2009 | INR | 20.75 | 20.75 | 19.8 | 19.8 | 19.8 | -0.9 (-4.35%) | 5,514 |
16 Feb 2009 | INR | 21.6 | 21.6 | 20.1 | 20.7 | 20.7 | +0.05 (+0.24%) | 35,637 |
13 Feb 2009 | INR | 20.6 | 20.65 | 20.1 | 20.65 | 20.65 | +0.95 (+4.82%) | 26,798 |
12 Feb 2009 | INR | 19.7 | 19.7 | 19 | 19.7 | 19.7 | +0.9 (+4.79%) | 32,877 |
11 Feb 2009 | INR | 18.8 | 18.8 | 18.4 | 18.8 | 18.8 | +0.85 (+4.74%) | 48,329 |
10 Feb 2009 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | +0.85 (+4.97%) | 4,310 |
9 Feb 2009 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | +0.8 (+4.91%) | 3,245 |
6 Feb 2009 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | +0.75 (+4.82%) | 1,820 |
5 Feb 2009 | INR | 15.7 | 16.2 | 15.3 | 15.55 | 15.55 | -0.2 (-1.27%) | 3,185 |
4 Feb 2009 | INR | 16.45 | 16.65 | 15.65 | 15.75 | 15.75 | -0.3 (-1.87%) | 5,898 |
3 Feb 2009 | INR | 15.15 | 16.05 | 15.15 | 16.05 | 16.05 | +0.75 (+4.90%) | 5,386 |
2 Feb 2009 | INR | 15.3 | 15.85 | 15.3 | 15.3 | 15.3 | -0.35 (-2.24%) | 8,269 |
30 Jan 2009 | INR | 15.3 | 16 | 15.25 | 15.65 | 15.65 | -0.1 (-0.63%) | 6,418 |
29 Jan 2009 | INR | 16.45 | 16.45 | 15.4 | 15.75 | 15.75 | +0.05 (+0.32%) | 3,118 |
28 Jan 2009 | INR | 16.4 | 16.45 | 15.6 | 15.7 | 15.7 | +0.15 (+0.96%) | 4,796 |
27 Jan 2009 | INR | 15.6 | 16.2 | 15.45 | 15.55 | 15.55 | -0.25 (-1.58%) | 6,481 |
23 Jan 2009 | INR | 15.75 | 16.3 | 15.7 | 15.8 | 15.8 | -0.4 (-2.47%) | 4,731 |
22 Jan 2009 | INR | 17.4 | 17.4 | 16.2 | 16.2 | 16.2 | -0.5 (-2.99%) | 8,182 |
21 Jan 2009 | INR | 16.95 | 17.4 | 16.7 | 16.7 | 16.7 | -0.45 (-2.62%) | 8,647 |
20 Jan 2009 | INR | 17.5 | 18.4 | 17.15 | 17.15 | 17.15 | -0.75 (-4.19%) | 7,555 |
19 Jan 2009 | INR | 17.25 | 17.9 | 16.4 | 17.9 | 17.9 | +0.9 (+5.29%) | 17,038 |
16 Jan 2009 | INR | 17.45 | 17.6 | 16.45 | 17 | 17 | -0.2 (-1.16%) | 11,313 |
15 Jan 2009 | INR | 17.2 | 18.4 | 17.2 | 17.2 | 17.2 | -0.9 (-4.97%) | 4,878 |
14 Jan 2009 | INR | 18.1 | 18.5 | 18.1 | 18.1 | 18.1 | -0.9 (-4.74%) | 7,631 |
13 Jan 2009 | INR | 19 | 19 | 19 | 19 | 19 | -0.95 (-4.76%) | 2,198 |
12 Jan 2009 | INR | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1 (-4.77%) | 1,201 |
9 Jan 2009 | INR | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.05 (-4.77%) | 1,271 |
7 Jan 2009 | INR | 24 | 24.25 | 22 | 22 | 22 | -1.25 (-5.38%) | 22,835 |
6 Jan 2009 | INR | 23.25 | 23.25 | 22.4 | 23.25 | 23.25 | +1.1 (+4.97%) | 39,058 |
5 Jan 2009 | INR | 22 | 22.15 | 20.6 | 22.15 | 22.15 | +2 (+9.93%) | 24,218 |