Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2009 | INR | 18.1 | 20.15 | 18.1 | 20.15 | 20.15 | +1.8 (+9.81%) | 22,483 |
1 Jan 2009 | INR | 17.4 | 18.45 | 17.4 | 18.35 | 18.35 | +0.1 (+0.55%) | 7,094 |
31 Dec 2008 | INR | 18 | 18.7 | 16.8 | 18.25 | 18.25 | +0.45 (+2.53%) | 14,944 |
30 Dec 2008 | INR | 17.5 | 18 | 17.2 | 17.8 | 17.8 | +0.8 (+4.71%) | 4,375 |
29 Dec 2008 | INR | 16.9 | 17.4 | 16.6 | 17 | 17 | +0.05 (+0.29%) | 4,146 |
26 Dec 2008 | INR | 17.95 | 17.95 | 16.65 | 16.95 | 16.95 | -0.55 (-3.14%) | 4,233 |
24 Dec 2008 | INR | 17.2 | 17.5 | 16.4 | 17.5 | 17.5 | +0.1 (+0.57%) | 3,379 |
23 Dec 2008 | INR | 18.6 | 19 | 17.1 | 17.4 | 17.4 | -1.55 (-8.18%) | 12,236 |
22 Dec 2008 | INR | 19.15 | 19.5 | 18 | 18.95 | 18.95 | +0.75 (+4.12%) | 16,055 |
19 Dec 2008 | INR | 19 | 19.5 | 18.1 | 18.2 | 18.2 | -0.8 (-4.21%) | 9,821 |
18 Dec 2008 | INR | 16.75 | 19.5 | 16.75 | 19 | 19 | +1.5 (+8.57%) | 11,892 |
17 Dec 2008 | INR | 19.25 | 19.45 | 17.5 | 17.5 | 17.5 | -0.9 (-4.89%) | 5,583 |
16 Dec 2008 | INR | 17.8 | 19.3 | 17.75 | 18.4 | 18.4 | +0.1 (+0.55%) | 24,192 |
15 Dec 2008 | INR | 17.5 | 18.3 | 17.5 | 18.3 | 18.3 | +1.1 (+6.40%) | 4,452 |
12 Dec 2008 | INR | 17.45 | 17.5 | 16.2 | 17.2 | 17.2 | +0.2 (+1.18%) | 4,491 |
11 Dec 2008 | INR | 16.05 | 17.7 | 16.05 | 17 | 17 | +0.9 (+5.59%) | 7,115 |
10 Dec 2008 | INR | 15.55 | 17.65 | 15.55 | 16.1 | 16.1 | -0.9 (-5.29%) | 5,086 |
8 Dec 2008 | INR | 16.8 | 17.7 | 16.5 | 17 | 17 | 0.0 (0.0%) | 2,038 |
5 Dec 2008 | INR | 18 | 18 | 17 | 17 | 17 | -0.5 (-2.86%) | 1,700 |
4 Dec 2008 | INR | 16.85 | 17.9 | 16.4 | 17.5 | 17.5 | +1.2 (+7.36%) | 2,490 |
3 Dec 2008 | INR | 16.1 | 17 | 16.05 | 16.3 | 16.3 | +0.1 (+0.62%) | 2,458 |
2 Dec 2008 | INR | 16.25 | 16.6 | 15.25 | 16.2 | 16.2 | -0.1 (-0.61%) | 3,970 |
1 Dec 2008 | INR | 16.75 | 16.75 | 15.65 | 16.3 | 16.3 | +0.15 (+0.93%) | 7,161 |
28 Nov 2008 | INR | 15.6 | 16.7 | 15.25 | 16.15 | 16.15 | +0.05 (+0.31%) | 4,547 |
26 Nov 2008 | INR | 17.4 | 17.4 | 16 | 16.1 | 16.1 | +0.05 (+0.31%) | 5,429 |
25 Nov 2008 | INR | 16.3 | 17.2 | 16 | 16.05 | 16.05 | -0.25 (-1.53%) | 3,562 |
24 Nov 2008 | INR | 16.65 | 17.65 | 16.1 | 16.3 | 16.3 | -0.45 (-2.69%) | 3,373 |
21 Nov 2008 | INR | 16.8 | 16.8 | 16.05 | 16.75 | 16.75 | +0.35 (+2.13%) | 2,335 |
20 Nov 2008 | INR | 16 | 16.95 | 16 | 16.4 | 16.4 | -0.55 (-3.24%) | 6,233 |
19 Nov 2008 | INR | 17.7 | 18.55 | 16.55 | 16.95 | 16.95 | -0.65 (-3.69%) | 4,407 |