Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2009 | INR | 10.55 | 10.9 | 10.5 | 10.54 | 10.54 | -0.09 (-0.85%) | 13,158 |
2 Jan 2009 | INR | 10.75 | 10.78 | 10.46 | 10.63 | 10.63 | +0.23 (+2.21%) | 9,328 |
1 Jan 2009 | INR | 10 | 10.75 | 10 | 10.4 | 10.4 | +0.33 (+3.28%) | 17,235 |
31 Dec 2008 | INR | 11 | 11 | 9.81 | 10.07 | 10.07 | +0.39 (+4.03%) | 8,144 |
30 Dec 2008 | INR | 10 | 10 | 8.85 | 9.68 | 9.68 | +0.14 (+1.47%) | 5,170 |
29 Dec 2008 | INR | 9.4 | 9.67 | 8.75 | 9.54 | 9.54 | +0.27 (+2.91%) | 3,428 |
26 Dec 2008 | INR | 9.14 | 9.94 | 9.14 | 9.27 | 9.27 | -0.39 (-4.04%) | 8,378 |
24 Dec 2008 | INR | 10.11 | 10.75 | 9.5 | 9.66 | 9.66 | -1 (-9.38%) | 12,293 |
23 Dec 2008 | INR | 10.51 | 10.94 | 10.5 | 10.66 | 10.66 | -0.53 (-4.74%) | 5,747 |
22 Dec 2008 | INR | 11.4 | 12 | 10.8 | 11.19 | 11.19 | +0.17 (+1.54%) | 26,622 |
19 Dec 2008 | INR | 11.5 | 11.5 | 9.2 | 11.02 | 11.02 | +1.32 (+13.61%) | 81,436 |
18 Dec 2008 | INR | 9.5 | 10.3 | 9 | 9.7 | 9.7 | +0.27 (+2.86%) | 12,198 |
17 Dec 2008 | INR | 11 | 11 | 9.35 | 9.43 | 9.43 | +0.13 (+1.40%) | 27,079 |
16 Dec 2008 | INR | 9 | 9.99 | 8.5 | 9.3 | 9.3 | +0.56 (+6.41%) | 16,002 |
15 Dec 2008 | INR | 8.01 | 9.01 | 8 | 8.74 | 8.74 | +0.57 (+6.98%) | 13,070 |
12 Dec 2008 | INR | 8 | 8.25 | 7.85 | 8.17 | 8.17 | +0.07 (+0.86%) | 5,880 |
11 Dec 2008 | INR | 7.55 | 8.25 | 7.55 | 8.1 | 8.1 | +0.2 (+2.53%) | 9,397 |
10 Dec 2008 | INR | 8.1 | 8.14 | 7.5 | 7.9 | 7.9 | -0.22 (-2.71%) | 5,316 |
8 Dec 2008 | INR | 8.45 | 8.99 | 7.96 | 8.12 | 8.12 | +0.28 (+3.57%) | 14,495 |
5 Dec 2008 | INR | 7.85 | 8.05 | 7.81 | 7.84 | 7.84 | -0.31 (-3.80%) | 2,338 |
4 Dec 2008 | INR | 8 | 8.15 | 7.7 | 8.15 | 8.15 | +0.25 (+3.16%) | 51,799 |
3 Dec 2008 | INR | 7.67 | 8 | 7.61 | 7.9 | 7.9 | +0.05 (+0.64%) | 1,800 |
2 Dec 2008 | INR | 7.6 | 8.4 | 7.56 | 7.85 | 7.85 | +0.03 (+0.38%) | 3,135 |
1 Dec 2008 | INR | 8.01 | 8.34 | 7.8 | 7.82 | 7.82 | -0.19 (-2.37%) | 2,524 |
28 Nov 2008 | INR | 8.15 | 8.15 | 7.7 | 8.01 | 8.01 | +0.01 (+0.13%) | 7,360 |
26 Nov 2008 | INR | 8.69 | 8.69 | 7.81 | 8 | 8 | -0.5 (-5.88%) | 5,308 |
25 Nov 2008 | INR | 8.5 | 8.85 | 8.2 | 8.5 | 8.5 | -0.6 (-6.59%) | 5,667 |
24 Nov 2008 | INR | 8.99 | 9.1 | 8 | 9.1 | 9.1 | +1.2 (+15.19%) | 4,254 |
21 Nov 2008 | INR | 9 | 9 | 7.9 | 7.9 | 7.9 | -0.55 (-6.51%) | 3,804 |
20 Nov 2008 | INR | 7.5 | 8.65 | 7.5 | 8.45 | 8.45 | +0.2 (+2.42%) | 12,967 |