Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2009 | INR | 42.5 | 44.75 | 42.5 | 43.6 | 8.72 | +1.75 (+4.18%) | 2,915 |
5 Feb 2009 | INR | 43.5 | 44.5 | 41.55 | 41.85 | 8.37 | -2.75 (-6.17%) | 4,942 |
4 Feb 2009 | INR | 46.8 | 46.8 | 42.7 | 44.6 | 8.92 | -0.95 (-2.09%) | 7,397 |
3 Feb 2009 | INR | 44.3 | 47.95 | 41.5 | 45.55 | 9.11 | +4.05 (+9.76%) | 39,936 |
2 Feb 2009 | INR | 40.9 | 44.5 | 40.55 | 41.5 | 8.3 | +0.75 (+1.84%) | 12,993 |
30 Jan 2009 | INR | 40 | 41.45 | 40 | 40.75 | 8.15 | 0.0 (0.0%) | 844 |
29 Jan 2009 | INR | 42 | 42 | 40.7 | 40.75 | 8.15 | -0.15 (-0.37%) | 1,805 |
28 Jan 2009 | INR | 41.45 | 43.05 | 40.2 | 40.9 | 8.18 | -0.35 (-0.85%) | 2,961 |
27 Jan 2009 | INR | 42 | 42.9 | 40.85 | 41.25 | 8.25 | -0.05 (-0.12%) | 4,896 |
23 Jan 2009 | INR | 43.05 | 43.4 | 41 | 41.3 | 8.26 | -2.05 (-4.73%) | 5,590 |
22 Jan 2009 | INR | 45 | 45.5 | 41.55 | 43.35 | 8.67 | +2.05 (+4.96%) | 14,160 |
21 Jan 2009 | INR | 40.05 | 43.3 | 40 | 41.3 | 8.26 | -2.65 (-6.03%) | 2,767 |
20 Jan 2009 | INR | 40.2 | 44 | 39.9 | 43.95 | 8.79 | +2.85 (+6.93%) | 20,113 |
19 Jan 2009 | INR | 44 | 44 | 40.8 | 41.1 | 8.22 | -1.9 (-4.42%) | 9,498 |
16 Jan 2009 | INR | 41.95 | 43.9 | 41.5 | 43 | 8.6 | +2 (+4.88%) | 5,771 |
15 Jan 2009 | INR | 40.5 | 41 | 40 | 41 | 8.2 | -1 (-2.38%) | 1,849 |
14 Jan 2009 | INR | 42 | 43 | 41.25 | 42 | 8.4 | +0.8 (+1.94%) | 3,980 |
13 Jan 2009 | INR | 42 | 43 | 40 | 41.2 | 8.24 | -0.55 (-1.32%) | 1,406 |
12 Jan 2009 | INR | 39.55 | 42.3 | 39.55 | 41.75 | 8.35 | +1.75 (+4.38%) | 1,229 |
9 Jan 2009 | INR | 43.5 | 43.5 | 39.3 | 40 | 8 | -4.05 (-9.19%) | 2,668 |
7 Jan 2009 | INR | 47.05 | 47.25 | 43.15 | 44.05 | 8.81 | -3.05 (-6.48%) | 4,891 |
6 Jan 2009 | INR | 49.95 | 51.5 | 47.1 | 47.1 | 9.42 | -3.6 (-7.10%) | 6,562 |
5 Jan 2009 | INR | 44.95 | 50.9 | 44 | 50.7 | 10.14 | +6.7 (+15.23%) | 19,080 |
2 Jan 2009 | INR | 42.3 | 45.2 | 41.7 | 44 | 8.8 | +2.15 (+5.14%) | 11,641 |
1 Jan 2009 | INR | 40.05 | 43 | 40.05 | 41.85 | 8.37 | +2.2 (+5.55%) | 5,309 |
31 Dec 2008 | INR | 40 | 40.5 | 39.6 | 39.65 | 7.93 | 0.0 (0.0%) | 3,135 |
30 Dec 2008 | INR | 40.4 | 41.95 | 39.35 | 39.65 | 7.93 | +0.3 (+0.76%) | 2,026 |
29 Dec 2008 | INR | 40 | 40.75 | 38.95 | 39.35 | 7.87 | -0.1 (-0.25%) | 2,338 |
26 Dec 2008 | INR | 41.5 | 41.5 | 39.15 | 39.45 | 7.89 | -1.85 (-4.48%) | 2,092 |
24 Dec 2008 | INR | 39.85 | 42.05 | 39.5 | 41.3 | 8.26 | +2.4 (+6.17%) | 12,284 |