Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2010 | INR | 17.65 | 18.45 | 17.65 | 18.45 | 18.45 | +0.8 (+4.53%) | 202 |
14 Sep 2010 | INR | 18.05 | 18.05 | 17.55 | 17.65 | 17.65 | -1.25 (-6.61%) | 4,680 |
13 Sep 2010 | INR | 17.1 | 18.9 | 17.1 | 18.9 | 18.9 | +0.15 (+0.80%) | 3,284 |
9 Sep 2010 | INR | 18.95 | 19 | 18.6 | 18.75 | 18.75 | -0.05 (-0.27%) | 14,500 |
8 Sep 2010 | INR | 20 | 20 | 18 | 18.8 | 18.8 | -0.4 (-2.08%) | 6,123 |
7 Sep 2010 | INR | 17.8 | 20.4 | 17.7 | 19.2 | 19.2 | +2.2 (+12.94%) | 18,394 |
6 Sep 2010 | INR | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 600 |
3 Sep 2010 | INR | 16.85 | 17 | 16.8 | 17 | 17 | 0.0 (0.0%) | 1,900 |
2 Sep 2010 | INR | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 500 |
1 Sep 2010 | INR | 17.8 | 17.8 | 16.1 | 17 | 17 | 0.0 (0.0%) | 1,404 |
31 Aug 2010 | INR | 14.95 | 17 | 14.95 | 17 | 17 | +0.4 (+2.41%) | 247 |
30 Aug 2010 | INR | 17.45 | 17.45 | 16.6 | 16.6 | 16.6 | -0.85 (-4.87%) | 1,605 |
27 Aug 2010 | INR | 17 | 18 | 17 | 17.45 | 17.45 | -0.55 (-3.06%) | 5,168 |
26 Aug 2010 | INR | 17 | 18 | 17 | 18 | 18 | +0.5 (+2.86%) | 1,554 |
25 Aug 2010 | INR | 18.95 | 18.95 | 17.2 | 17.5 | 17.5 | -0.2 (-1.13%) | 9,105 |
24 Aug 2010 | INR | 17.25 | 17.95 | 17 | 17.7 | 17.7 | +0.65 (+3.81%) | 3,025 |
23 Aug 2010 | INR | 18 | 18.5 | 16.5 | 17.05 | 17.05 | -0.7 (-3.94%) | 1,110 |
20 Aug 2010 | INR | 17 | 17.75 | 17 | 17.75 | 17.75 | +0.05 (+0.28%) | 2,085 |
19 Aug 2010 | INR | 18.4 | 18.55 | 16.85 | 17.7 | 17.7 | -0.1 (-0.56%) | 8,099 |
18 Aug 2010 | INR | 17.25 | 17.8 | 16.7 | 17.8 | 17.8 | +0.3 (+1.71%) | 3,103 |
17 Aug 2010 | INR | 18.9 | 18.9 | 17.1 | 17.5 | 17.5 | 0.0 (0.0%) | 999 |
16 Aug 2010 | INR | 17.15 | 18 | 17.15 | 17.5 | 17.5 | -0.15 (-0.85%) | 6,276 |
13 Aug 2010 | INR | 17.9 | 17.9 | 17.65 | 17.65 | 17.65 | 0.0 (0.0%) | 950 |
12 Aug 2010 | INR | 17.5 | 17.9 | 17.5 | 17.65 | 17.65 | -0.3 (-1.67%) | 609 |
11 Aug 2010 | INR | 17.9 | 18.1 | 17.75 | 17.95 | 17.95 | -0.25 (-1.37%) | 2,675 |
10 Aug 2010 | INR | 18.2 | 20 | 18 | 18.2 | 18.2 | -0.75 (-3.96%) | 17,029 |
9 Aug 2010 | INR | 18.3 | 19 | 17.9 | 18.95 | 18.95 | +0.95 (+5.28%) | 16,809 |
6 Aug 2010 | INR | 18 | 18.45 | 18 | 18 | 18 | -0.5 (-2.70%) | 850 |
5 Aug 2010 | INR | 17.55 | 18.5 | 17.35 | 18.5 | 18.5 | +0.3 (+1.65%) | 6,323 |
4 Aug 2010 | INR | 17.25 | 18.2 | 16.55 | 18.2 | 18.2 | -0.3 (-1.62%) | 3,270 |