Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2009 | INR | 44 | 46.7 | 41.75 | 43.3 | 43.3 | -1.55 (-3.46%) | 229,508 |
2 Mar 2009 | INR | 45 | 45.9 | 43 | 44.85 | 44.85 | -0.15 (-0.33%) | 34,171 |
27 Feb 2009 | INR | 47.5 | 47.5 | 44 | 45 | 45 | -1.2 (-2.60%) | 44,897 |
26 Feb 2009 | INR | 47.5 | 47.5 | 45.5 | 46.2 | 46.2 | -0.65 (-1.39%) | 49,651 |
25 Feb 2009 | INR | 46.3 | 51.3 | 45.1 | 46.85 | 46.85 | +2.65 (+6.00%) | 240,160 |
24 Feb 2009 | INR | 46 | 47 | 42.1 | 44.2 | 44.2 | -3.05 (-6.46%) | 61,218 |
20 Feb 2009 | INR | 51 | 51.3 | 47 | 47.25 | 47.25 | -4.15 (-8.07%) | 84,580 |
19 Feb 2009 | INR | 53 | 53.75 | 51 | 51.4 | 51.4 | -1.5 (-2.84%) | 45,482 |
18 Feb 2009 | INR | 50.2 | 54.4 | 50.2 | 52.9 | 52.9 | +0.3 (+0.57%) | 157,493 |
17 Feb 2009 | INR | 54 | 55.5 | 52.25 | 52.6 | 52.6 | -3.7 (-6.57%) | 125,367 |
16 Feb 2009 | INR | 65 | 65.8 | 55.5 | 56.3 | 56.3 | -7.8 (-12.17%) | 627,586 |
13 Feb 2009 | INR | 61 | 66.8 | 56.75 | 64.1 | 64.1 | +6.05 (+10.42%) | 2,373,458 |
12 Feb 2009 | INR | 57 | 59.5 | 56.9 | 58.05 | 58.05 | +1.5 (+2.65%) | 111,494 |
11 Feb 2009 | INR | 56.4 | 61.2 | 55 | 56.55 | 56.55 | -0.25 (-0.44%) | 321,034 |
10 Feb 2009 | INR | 56 | 63.5 | 54.1 | 56.8 | 56.8 | +2.9 (+5.38%) | 340,846 |
9 Feb 2009 | INR | 52.5 | 55 | 52 | 53.9 | 53.9 | +2.75 (+5.38%) | 112,706 |
6 Feb 2009 | INR | 47.1 | 53.9 | 47.1 | 51.15 | 51.15 | +1.05 (+2.10%) | 48,527 |
5 Feb 2009 | INR | 50.55 | 53.85 | 49 | 50.1 | 50.1 | -3.8 (-7.05%) | 24,178 |
4 Feb 2009 | INR | 47.5 | 55.6 | 47.5 | 53.9 | 53.9 | +3.15 (+6.21%) | 37,796 |
3 Feb 2009 | INR | 50.75 | 52.25 | 49.6 | 50.75 | 50.75 | -1.15 (-2.22%) | 42,469 |
2 Feb 2009 | INR | 50.95 | 52.9 | 50.55 | 51.9 | 51.9 | +2.05 (+4.11%) | 38,467 |
30 Jan 2009 | INR | 52.45 | 52.65 | 49 | 49.85 | 49.85 | -1.3 (-2.54%) | 44,329 |
29 Jan 2009 | INR | 53.95 | 55 | 50.35 | 51.15 | 51.15 | -2.45 (-4.57%) | 64,805 |
28 Jan 2009 | INR | 58.4 | 58.4 | 52.3 | 53.6 | 53.6 | -3.7 (-6.46%) | 11,496 |
27 Jan 2009 | INR | 59.9 | 62 | 55.85 | 57.3 | 57.3 | -0.2 (-0.35%) | 48,248 |
23 Jan 2009 | INR | 51.1 | 59.5 | 50.1 | 57.5 | 57.5 | +3.75 (+6.98%) | 87,855 |
22 Jan 2009 | INR | 56 | 58.3 | 53.25 | 53.75 | 53.75 | -1.95 (-3.50%) | 13,910 |
21 Jan 2009 | INR | 56.55 | 57.9 | 55 | 55.7 | 55.7 | -0.85 (-1.50%) | 10,099 |
20 Jan 2009 | INR | 57.1 | 59.5 | 56.2 | 56.55 | 56.55 | -1.5 (-2.58%) | 10,192 |
19 Jan 2009 | INR | 59.5 | 59.75 | 57.4 | 58.05 | 58.05 | -1.25 (-2.11%) | 21,579 |