Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2010 | INR | 11.54 | 13.2 | 11.4 | 12.5 | 12.5 | +1.2 (+10.62%) | 42,452 |
29 Mar 2010 | INR | 11.7 | 11.7 | 11 | 11.3 | 11.3 | -0.35 (-3.00%) | 50,369 |
26 Mar 2010 | INR | 12 | 12 | 11.62 | 11.65 | 11.65 | -0.15 (-1.27%) | 18,350 |
25 Mar 2010 | INR | 12.04 | 12.04 | 11.65 | 11.8 | 11.8 | -0.02 (-0.17%) | 19,086 |
24 Mar 2010 | INR | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.12 (-1.01%) | 0 |
23 Mar 2010 | INR | 12.6 | 12.74 | 11.5 | 11.94 | 11.94 | -0.32 (-2.61%) | 56,592 |
22 Mar 2010 | INR | 12.5 | 12.69 | 12.26 | 12.26 | 12.26 | -0.47 (-3.69%) | 6,687 |
19 Mar 2010 | INR | 12.9 | 12.9 | 12.61 | 12.73 | 12.73 | +0.03 (+0.24%) | 12,523 |
18 Mar 2010 | INR | 12.61 | 12.99 | 12.6 | 12.7 | 12.7 | 0.0 (0.0%) | 14,017 |
17 Mar 2010 | INR | 13.45 | 13.45 | 12.65 | 12.7 | 12.7 | -0.23 (-1.78%) | 20,108 |
16 Mar 2010 | INR | 12.6 | 13.1 | 12.45 | 12.93 | 12.93 | +0.48 (+3.86%) | 18,468 |
15 Mar 2010 | INR | 12.9 | 13.25 | 12.26 | 12.45 | 12.45 | -0.17 (-1.35%) | 17,296 |
12 Mar 2010 | INR | 13 | 13.25 | 12.55 | 12.62 | 12.62 | -0.24 (-1.87%) | 14,021 |
11 Mar 2010 | INR | 12.85 | 13.25 | 12.5 | 12.86 | 12.86 | -0.25 (-1.91%) | 23,504 |
10 Mar 2010 | INR | 12.96 | 13.45 | 12.96 | 13.11 | 13.11 | -0.19 (-1.43%) | 18,041 |
9 Mar 2010 | INR | 13.35 | 13.4 | 13.03 | 13.3 | 13.3 | -0.09 (-0.67%) | 15,600 |
8 Mar 2010 | INR | 13.3 | 13.69 | 13.22 | 13.39 | 13.39 | +0.27 (+2.06%) | 24,375 |
5 Mar 2010 | INR | 13.48 | 13.59 | 13.04 | 13.12 | 13.12 | -0.19 (-1.43%) | 37,355 |
4 Mar 2010 | INR | 13 | 13.8 | 13 | 13.31 | 13.31 | +0.29 (+2.23%) | 20,480 |
3 Mar 2010 | INR | 13.34 | 13.35 | 12.96 | 13.02 | 13.02 | -0.18 (-1.36%) | 16,467 |
2 Mar 2010 | INR | 13 | 13.35 | 13 | 13.2 | 13.2 | +0.41 (+3.21%) | 12,947 |
26 Feb 2010 | INR | 12.49 | 13.18 | 12.23 | 12.79 | 12.79 | +0.55 (+4.49%) | 31,832 |
25 Feb 2010 | INR | 12.51 | 12.7 | 12.11 | 12.24 | 12.24 | -0.26 (-2.08%) | 12,616 |
24 Feb 2010 | INR | 12.7 | 13 | 12.45 | 12.5 | 12.5 | -0.22 (-1.73%) | 16,007 |
23 Feb 2010 | INR | 12.6 | 13.14 | 12.6 | 12.72 | 12.72 | -0.28 (-2.15%) | 7,343 |
22 Feb 2010 | INR | 14.45 | 14.45 | 13 | 13 | 13 | -0.19 (-1.44%) | 20,109 |
19 Feb 2010 | INR | 13.4 | 13.65 | 13 | 13.19 | 13.19 | -0.1 (-0.75%) | 29,405 |
18 Feb 2010 | INR | 13.9 | 13.9 | 13.26 | 13.29 | 13.29 | -0.51 (-3.70%) | 22,156 |
17 Feb 2010 | INR | 13.36 | 14.5 | 13.36 | 13.8 | 13.8 | -0.3 (-2.13%) | 36,533 |
16 Feb 2010 | INR | 13.75 | 14.14 | 13.6 | 14.1 | 14.1 | +0.17 (+1.22%) | 23,908 |