Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2010 | INR | 13.21 | 14.38 | 13.21 | 14.02 | 14.02 | +0.81 (+6.13%) | 849,234 |
12 Feb 2010 | INR | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 0.0 (0.0%) | 0 |
11 Feb 2010 | INR | 12.9 | 13.85 | 12.9 | 13.21 | 13.21 | +0.42 (+3.28%) | 362,568 |
10 Feb 2010 | INR | 13.02 | 13.04 | 12.75 | 12.79 | 12.79 | 0.0 (0.0%) | 385,025 |
9 Feb 2010 | INR | 12.51 | 12.95 | 12.5 | 12.79 | 12.79 | -0.12 (-0.93%) | 128,856 |
8 Feb 2010 | INR | 13.4 | 13.4 | 12.85 | 12.91 | 12.91 | +0.24 (+1.89%) | 203,011 |
5 Feb 2010 | INR | 13.1 | 13.1 | 12.59 | 12.67 | 12.67 | -0.59 (-4.45%) | 221,693 |
4 Feb 2010 | INR | 13.94 | 13.94 | 13.2 | 13.26 | 13.26 | -0.56 (-4.05%) | 419,196 |
3 Feb 2010 | INR | 13.95 | 14 | 13.7 | 13.82 | 13.82 | +0.14 (+1.02%) | 136,395 |
2 Feb 2010 | INR | 14.4 | 14.4 | 13.6 | 13.68 | 13.68 | -0.36 (-2.56%) | 445,483 |
1 Feb 2010 | INR | 13.6 | 14.95 | 13.6 | 14.04 | 14.04 | +0.2 (+1.45%) | 1,185,721 |
29 Jan 2010 | INR | 14.05 | 14.05 | 13.4 | 13.84 | 13.84 | -0.22 (-1.56%) | 301,608 |
28 Jan 2010 | INR | 14.33 | 14.75 | 14.04 | 14.06 | 14.06 | -0.27 (-1.88%) | 229,457 |
27 Jan 2010 | INR | 14.9 | 15.15 | 14.1 | 14.33 | 14.33 | -0.72 (-4.78%) | 418,732 |
26 Jan 2010 | INR | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 0.0 (0.0%) | 0 |
25 Jan 2010 | INR | 14.9 | 15.4 | 14.8 | 15.05 | 15.05 | +0.19 (+1.28%) | 651,002 |
22 Jan 2010 | INR | 15 | 15.05 | 14.15 | 14.86 | 14.86 | +0.01 (+0.07%) | 796,722 |
21 Jan 2010 | INR | 15.25 | 15.45 | 14.75 | 14.85 | 14.85 | -0.17 (-1.13%) | 786,647 |
20 Jan 2010 | INR | 15.4 | 15.7 | 15 | 15.02 | 15.02 | -0.37 (-2.40%) | 722,434 |
19 Jan 2010 | INR | 15.5 | 16.51 | 15.15 | 15.39 | 15.39 | +0.38 (+2.53%) | 2,259,612 |
18 Jan 2010 | INR | 15.8 | 15.99 | 15 | 15.01 | 15.01 | -0.13 (-0.86%) | 3,970,983 |
15 Jan 2010 | INR | 15.25 | 15.35 | 15 | 15.14 | 15.14 | +0.29 (+1.95%) | 411,436 |
14 Jan 2010 | INR | 16.9 | 16.9 | 14.81 | 14.85 | 14.85 | -1.6 (-9.73%) | 4,182,405 |
13 Jan 2010 | INR | 16 | 17.24 | 14.95 | 16.45 | 16.45 | +0.43 (+2.68%) | 1,069,182 |
12 Jan 2010 | INR | 16.45 | 16.45 | 15.26 | 16.02 | 16.02 | 0.0 (0.0%) | 641,127 |
11 Jan 2010 | INR | 16.05 | 16.6 | 15.95 | 16.02 | 16.02 | +0.1 (+0.63%) | 720,189 |
8 Jan 2010 | INR | 17.24 | 17.24 | 15.76 | 15.92 | 15.92 | +0.24 (+1.53%) | 3,159,446 |
7 Jan 2010 | INR | 15.5 | 15.68 | 15.45 | 15.68 | 15.68 | +0.74 (+4.95%) | 205,748 |
6 Jan 2010 | INR | 14.94 | 14.94 | 14.6 | 14.94 | 14.94 | +0.71 (+4.99%) | 748,479 |
5 Jan 2010 | INR | 14.23 | 14.23 | 14.05 | 14.23 | 14.23 | +0.67 (+4.94%) | 296,875 |