Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2010 | INR | 13.91 | 14.38 | 13.91 | 14.02 | 14.02 | -0.04 (-0.28%) | 55,077 |
29 Mar 2010 | INR | 14.52 | 14.78 | 13.98 | 14.06 | 14.06 | -0.46 (-3.17%) | 98,050 |
26 Mar 2010 | INR | 14.35 | 14.71 | 14.1 | 14.52 | 14.52 | +0.06 (+0.41%) | 81,446 |
25 Mar 2010 | INR | 14.6 | 14.8 | 14.4 | 14.46 | 14.46 | -0.15 (-1.03%) | 78,146 |
24 Mar 2010 | INR | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.0 (0.0%) | 0 |
23 Mar 2010 | INR | 14.56 | 14.8 | 14.45 | 14.61 | 14.61 | -0.09 (-0.61%) | 74,240 |
22 Mar 2010 | INR | 14.75 | 14.95 | 14.4 | 14.7 | 14.7 | -0.13 (-0.88%) | 73,496 |
19 Mar 2010 | INR | 15.15 | 15.35 | 14.75 | 14.83 | 14.83 | -0.42 (-2.75%) | 94,836 |
18 Mar 2010 | INR | 15.36 | 15.45 | 15.15 | 15.25 | 15.25 | -0.29 (-1.87%) | 74,366 |
17 Mar 2010 | INR | 15.6 | 15.65 | 15.3 | 15.54 | 15.54 | +0.04 (+0.26%) | 149,418 |
16 Mar 2010 | INR | 15.2 | 15.75 | 15.02 | 15.5 | 15.5 | +0.1 (+0.65%) | 76,523 |
15 Mar 2010 | INR | 15.5 | 15.51 | 15.1 | 15.4 | 15.4 | -0.02 (-0.13%) | 87,468 |
12 Mar 2010 | INR | 15.36 | 15.65 | 15.36 | 15.42 | 15.42 | -0.08 (-0.52%) | 61,222 |
11 Mar 2010 | INR | 15.85 | 15.85 | 15.36 | 15.5 | 15.5 | -0.4 (-2.52%) | 170,179 |
10 Mar 2010 | INR | 15.82 | 16.1 | 15.61 | 15.9 | 15.9 | -0.18 (-1.12%) | 88,611 |
9 Mar 2010 | INR | 16 | 16.1 | 15.64 | 16.08 | 16.08 | +0.03 (+0.19%) | 185,438 |
8 Mar 2010 | INR | 16.25 | 16.25 | 15.85 | 16.05 | 16.05 | +0.24 (+1.52%) | 244,221 |
5 Mar 2010 | INR | 15.5 | 16.5 | 15.31 | 15.81 | 15.81 | +0.48 (+3.13%) | 426,362 |
4 Mar 2010 | INR | 15.11 | 15.45 | 15 | 15.33 | 15.33 | +0.22 (+1.46%) | 138,168 |
3 Mar 2010 | INR | 14.9 | 15.5 | 14.81 | 15.11 | 15.11 | +0.21 (+1.41%) | 142,398 |
2 Mar 2010 | INR | 14.5 | 14.95 | 14.5 | 14.9 | 14.9 | +0.39 (+2.69%) | 74,979 |
26 Feb 2010 | INR | 14.6 | 14.77 | 14.45 | 14.51 | 14.51 | -0.19 (-1.29%) | 89,220 |
25 Feb 2010 | INR | 14.74 | 14.74 | 14.4 | 14.7 | 14.7 | +0.16 (+1.10%) | 76,131 |
24 Feb 2010 | INR | 14.5 | 14.6 | 14.28 | 14.54 | 14.54 | -0.09 (-0.62%) | 81,479 |
23 Feb 2010 | INR | 16 | 16 | 14.41 | 14.63 | 14.63 | +0.03 (+0.21%) | 113,180 |
22 Feb 2010 | INR | 14.55 | 14.68 | 14.36 | 14.6 | 14.6 | -0.12 (-0.82%) | 135,297 |
19 Feb 2010 | INR | 14.5 | 14.75 | 14.32 | 14.72 | 14.72 | -0.05 (-0.34%) | 125,049 |
18 Feb 2010 | INR | 14.41 | 14.8 | 14.41 | 14.77 | 14.77 | +0.13 (+0.89%) | 102,592 |
17 Feb 2010 | INR | 14.4 | 14.8 | 14.38 | 14.64 | 14.64 | +0.29 (+2.02%) | 100,569 |
16 Feb 2010 | INR | 14.8 | 14.8 | 14.25 | 14.35 | 14.35 | -0.2 (-1.37%) | 51,439 |