Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2010 | INR | 13.15 | 13.56 | 13.15 | 13.56 | 13.56 | +0.64 (+4.95%) | 121,553 |
31 Dec 2009 | INR | 13.04 | 13.15 | 12.9 | 12.92 | 12.92 | -0.12 (-0.92%) | 79,995 |
30 Dec 2009 | INR | 12.75 | 13.15 | 12.45 | 13.04 | 13.04 | +0.33 (+2.60%) | 111,945 |
29 Dec 2009 | INR | 12.6 | 12.75 | 12.5 | 12.71 | 12.71 | +0.26 (+2.09%) | 68,189 |
24 Dec 2009 | INR | 12.5 | 12.65 | 12.36 | 12.45 | 12.45 | +0.06 (+0.48%) | 70,688 |
23 Dec 2009 | INR | 12.35 | 12.69 | 12.35 | 12.39 | 12.39 | +0.14 (+1.14%) | 68,364 |
22 Dec 2009 | INR | 12.6 | 12.6 | 12.05 | 12.25 | 12.25 | +0.15 (+1.24%) | 90,574 |
21 Dec 2009 | INR | 12.45 | 12.5 | 12.03 | 12.1 | 12.1 | -0.21 (-1.71%) | 70,883 |
18 Dec 2009 | INR | 12.45 | 12.48 | 12.25 | 12.31 | 12.31 | -0.08 (-0.65%) | 49,337 |
17 Dec 2009 | INR | 12.5 | 12.6 | 12.25 | 12.39 | 12.39 | -0.01 (-0.08%) | 50,803 |
16 Dec 2009 | INR | 12.45 | 12.58 | 12.15 | 12.4 | 12.4 | -0.05 (-0.40%) | 48,484 |
15 Dec 2009 | INR | 12.75 | 13 | 12.4 | 12.45 | 12.45 | -0.15 (-1.19%) | 42,521 |
14 Dec 2009 | INR | 12.8 | 12.85 | 12.41 | 12.6 | 12.6 | 0.0 (0.0%) | 57,312 |
11 Dec 2009 | INR | 12.95 | 13 | 12.55 | 12.6 | 12.6 | -848.036 (-98.54%) | 72,073 |
10 Dec 2009 | USD | 13 | 13 | 12.75 | 12.83 | 12.83 | +12.556 (+4579.07%) | 31,198 |
9 Dec 2009 | INR | 13.05 | 13.1 | 12.5 | 12.76 | 12.76 | -848.547 (-98.52%) | 47,667 |
8 Dec 2009 | USD | 13.18 | 13.18 | 12.7 | 12.84 | 12.84 | +12.563 (+4539.09%) | 46,602 |
7 Dec 2009 | INR | 13.15 | 13.15 | 12.75 | 12.88 | 12.88 | +0.05 (+0.39%) | 41,488 |
4 Dec 2009 | INR | 13.04 | 13.2 | 12.75 | 12.83 | 12.83 | -849.819 (-98.51%) | 59,189 |
3 Dec 2009 | USD | 13.38 | 13.38 | 12.75 | 12.86 | 12.86 | +12.584 (+4553.54%) | 53,589 |
2 Dec 2009 | INR | 13.3 | 13.5 | 12.71 | 12.86 | 12.86 | -0.39 (-2.94%) | 91,050 |
1 Dec 2009 | INR | 13.2 | 13.25 | 12.9 | 13.25 | 13.25 | +0.2 (+1.53%) | 54,208 |
30 Nov 2009 | INR | 12.55 | 13.15 | 12.55 | 13.05 | 13.05 | +0.52 (+4.15%) | 62,012 |
27 Nov 2009 | INR | 12.25 | 12.79 | 12.25 | 12.53 | 12.53 | -0.3 (-2.34%) | 62,334 |
26 Nov 2009 | INR | 13.3 | 13.35 | 12.75 | 12.83 | 12.83 | -0.32 (-2.43%) | 86,619 |
25 Nov 2009 | INR | 13.35 | 13.7 | 13.1 | 13.15 | 13.15 | -0.03 (-0.23%) | 122,649 |
24 Nov 2009 | INR | 13.4 | 13.4 | 13.05 | 13.18 | 13.18 | -0.04 (-0.30%) | 102,923 |
23 Nov 2009 | INR | 13.5 | 13.7 | 13.15 | 13.22 | 13.22 | -0.05 (-0.38%) | 72,332 |
20 Nov 2009 | INR | 13 | 13.56 | 13 | 13.27 | 13.27 | -0.03 (-0.23%) | 131,675 |
19 Nov 2009 | INR | 12.81 | 13.7 | 12.81 | 13.3 | 13.3 | +0.3 (+2.31%) | 104,525 |