Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2010 | INR | 10.7 | 11.05 | 10.5 | 10.92 | 10.92 | +0.31 (+2.92%) | 168,707 |
29 Mar 2010 | INR | 11.15 | 11.15 | 10.55 | 10.61 | 10.61 | -0.38 (-3.46%) | 254,899 |
26 Mar 2010 | INR | 11.25 | 11.35 | 10.92 | 10.99 | 10.99 | -0.14 (-1.26%) | 166,622 |
25 Mar 2010 | INR | 11.25 | 11.35 | 11.03 | 11.13 | 11.13 | -0.05 (-0.45%) | 159,727 |
24 Mar 2010 | INR | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.0 (0.0%) | 0 |
23 Mar 2010 | INR | 11.36 | 11.7 | 11 | 11.18 | 11.18 | -0.14 (-1.24%) | 83,091 |
22 Mar 2010 | INR | 11.6 | 11.88 | 11.2 | 11.32 | 11.32 | -0.4 (-3.41%) | 125,707 |
19 Mar 2010 | INR | 11.55 | 11.9 | 11.55 | 11.72 | 11.72 | -0.13 (-1.10%) | 138,466 |
18 Mar 2010 | INR | 12 | 12.09 | 11.75 | 11.85 | 11.85 | -0.01 (-0.08%) | 74,473 |
17 Mar 2010 | INR | 12.33 | 12.35 | 11.81 | 11.86 | 11.86 | -0.21 (-1.74%) | 123,486 |
16 Mar 2010 | INR | 12.2 | 12.25 | 11.97 | 12.07 | 12.07 | +0.15 (+1.26%) | 95,717 |
15 Mar 2010 | INR | 12.3 | 12.3 | 11.51 | 11.92 | 11.92 | -0.18 (-1.49%) | 289,388 |
12 Mar 2010 | INR | 12.75 | 12.75 | 12.06 | 12.1 | 12.1 | -0.21 (-1.71%) | 163,691 |
11 Mar 2010 | INR | 12.8 | 12.8 | 12.25 | 12.31 | 12.31 | -0.26 (-2.07%) | 126,907 |
10 Mar 2010 | INR | 12.6 | 12.78 | 12.35 | 12.57 | 12.57 | -0.34 (-2.63%) | 234,572 |
9 Mar 2010 | INR | 13.6 | 13.6 | 12.9 | 12.91 | 12.91 | -0.36 (-2.71%) | 367,692 |
8 Mar 2010 | INR | 13.7 | 13.7 | 13.21 | 13.27 | 13.27 | +0.01 (+0.08%) | 157,486 |
5 Mar 2010 | INR | 13.49 | 13.96 | 13.15 | 13.26 | 13.26 | -0.04 (-0.30%) | 352,155 |
4 Mar 2010 | INR | 13.69 | 14.18 | 13.22 | 13.3 | 13.3 | +0.2 (+1.53%) | 651,774 |
3 Mar 2010 | INR | 12.9 | 13.24 | 12.51 | 13.1 | 13.1 | +0.61 (+4.88%) | 541,388 |
2 Mar 2010 | INR | 12.68 | 12.68 | 12.41 | 12.49 | 12.49 | +0.08 (+0.64%) | 113,537 |
26 Feb 2010 | INR | 12.64 | 12.64 | 12.27 | 12.41 | 12.41 | +0.05 (+0.40%) | 96,576 |
25 Feb 2010 | INR | 12.2 | 12.64 | 12.2 | 12.36 | 12.36 | +0.33 (+2.74%) | 178,486 |
24 Feb 2010 | INR | 12.25 | 12.25 | 11.95 | 12.03 | 12.03 | -0.27 (-2.20%) | 129,781 |
23 Feb 2010 | INR | 12.31 | 12.55 | 12.26 | 12.3 | 12.3 | -0.41 (-3.23%) | 222,907 |
22 Feb 2010 | INR | 13.35 | 13.35 | 12.7 | 12.71 | 12.71 | -0.33 (-2.53%) | 120,790 |
19 Feb 2010 | INR | 13.5 | 13.6 | 13 | 13.04 | 13.04 | -0.59 (-4.33%) | 161,560 |
18 Feb 2010 | INR | 14 | 14 | 13.5 | 13.63 | 13.63 | -0.37 (-2.64%) | 1,513,237 |
17 Feb 2010 | INR | 14.25 | 14.25 | 14 | 14 | 14 | +0.08 (+0.57%) | 184,055 |
16 Feb 2010 | INR | 14.6 | 14.75 | 13.8 | 13.92 | 13.92 | -0.1 (-0.71%) | 579,410 |