Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2010 | INR | 30.5 | 31.25 | 30.5 | 31.25 | 31.25 | +0.1 (+0.32%) | 1,555 |
12 Feb 2010 | INR | 0 | 31.15 | 31.15 | 31.15 | 31.15 | +0.15 (+0.48%) | 0 |
11 Feb 2010 | INR | 31.4 | 31.9 | 31 | 31 | 31 | -0.4 (-1.27%) | 4,011 |
10 Feb 2010 | INR | 31 | 32 | 30.5 | 31.4 | 31.4 | -0.3 (-0.95%) | 11,532 |
9 Feb 2010 | INR | 32 | 32.25 | 31.5 | 31.7 | 31.7 | 0.0 (0.0%) | 2,895 |
8 Feb 2010 | INR | 31.7 | 31.75 | 31.55 | 31.7 | 31.7 | -0.1 (-0.31%) | 1,810 |
5 Feb 2010 | INR | 30.85 | 32.1 | 30.8 | 31.8 | 31.8 | -1.5 (-4.50%) | 6,795 |
4 Feb 2010 | INR | 34.3 | 34.65 | 32.8 | 33.3 | 33.3 | -0.45 (-1.33%) | 5,860 |
3 Feb 2010 | INR | 34.5 | 34.7 | 33.6 | 33.75 | 33.75 | +0.25 (+0.75%) | 21,358 |
2 Feb 2010 | INR | 34.4 | 36.5 | 33.1 | 33.5 | 33.5 | +1 (+3.08%) | 26,027 |
1 Feb 2010 | INR | 34 | 34 | 32.5 | 32.5 | 32.5 | -1.5 (-4.41%) | 8,697 |
29 Jan 2010 | INR | 31 | 34.8 | 30.05 | 34 | 34 | +1.85 (+5.75%) | 68,124 |
28 Jan 2010 | INR | 32.6 | 33.25 | 31.8 | 32.15 | 32.15 | -0.4 (-1.23%) | 16,417 |
27 Jan 2010 | INR | 33.9 | 34.55 | 32.15 | 32.55 | 32.55 | -1.7 (-4.96%) | 285,315 |
26 Jan 2010 | INR | 0 | 34.25 | 34.25 | 34.25 | 34.25 | 0.0 (0.0%) | 0 |
25 Jan 2010 | INR | 32.5 | 36.1 | 32.5 | 34.25 | 34.25 | +2 (+6.20%) | 356,295 |
22 Jan 2010 | INR | 32.8 | 33 | 31 | 32.25 | 32.25 | -0.65 (-1.98%) | 10,031 |
21 Jan 2010 | INR | 33.95 | 33.95 | 32.1 | 32.9 | 32.9 | -0.65 (-1.94%) | 16,822 |
20 Jan 2010 | INR | 34.9 | 34.9 | 33.5 | 33.55 | 33.55 | -0.6 (-1.76%) | 19,023 |
19 Jan 2010 | INR | 32.05 | 35.9 | 32.05 | 34.15 | 34.15 | -0.5 (-1.44%) | 29,214 |
18 Jan 2010 | INR | 35.95 | 36.35 | 34.6 | 34.65 | 34.65 | -0.8 (-2.26%) | 35,685 |
15 Jan 2010 | INR | 39.3 | 39.4 | 34.75 | 35.45 | 35.45 | -1.75 (-4.70%) | 209,394 |
14 Jan 2010 | INR | 33.4 | 37.2 | 32.8 | 37.2 | 37.2 | +6.2 (+20.00%) | 216,598 |
13 Jan 2010 | INR | 30.6 | 32.3 | 29.5 | 31 | 31 | +0.5 (+1.64%) | 421,111 |
12 Jan 2010 | INR | 30.9 | 30.9 | 30.05 | 30.5 | 30.5 | +0.75 (+2.52%) | 10,065 |
11 Jan 2010 | INR | 30.65 | 31.25 | 29.75 | 29.75 | 29.75 | -0.15 (-0.50%) | 38,438 |
8 Jan 2010 | INR | 30.65 | 32.8 | 29.65 | 29.9 | 29.9 | +0.25 (+0.84%) | 30,336 |
7 Jan 2010 | INR | 31.25 | 31.25 | 29.6 | 29.65 | 29.65 | -1 (-3.26%) | 17,694 |
6 Jan 2010 | INR | 30.25 | 31.3 | 30.25 | 30.65 | 30.65 | -0.05 (-0.16%) | 6,862 |
5 Jan 2010 | INR | 29.4 | 30.7 | 29.4 | 30.7 | 30.7 | +1.3 (+4.42%) | 7,144 |