Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2010 | INR | 14 | 14.2 | 13.76 | 13.93 | 13.93 | +0.18 (+1.31%) | 24,053 |
12 Feb 2010 | INR | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
11 Feb 2010 | INR | 13.7 | 13.99 | 13.65 | 13.75 | 13.75 | +0.29 (+2.15%) | 24,120 |
10 Feb 2010 | INR | 13.52 | 13.85 | 13.25 | 13.46 | 13.46 | -0.28 (-2.04%) | 25,079 |
9 Feb 2010 | INR | 13.4 | 14.25 | 13.1 | 13.74 | 13.74 | +0.52 (+3.93%) | 45,688 |
8 Feb 2010 | INR | 13.35 | 13.74 | 12.8 | 13.22 | 13.22 | +0.42 (+3.28%) | 31,131 |
5 Feb 2010 | INR | 13.05 | 13.25 | 12.65 | 12.8 | 12.8 | -0.62 (-4.62%) | 28,186 |
4 Feb 2010 | INR | 13.3 | 14.75 | 13.3 | 13.42 | 13.42 | +0.16 (+1.21%) | 62,688 |
3 Feb 2010 | INR | 13.45 | 13.8 | 13.22 | 13.26 | 13.26 | +0.11 (+0.84%) | 12,395 |
2 Feb 2010 | INR | 13.55 | 13.89 | 13.05 | 13.15 | 13.15 | -0.25 (-1.87%) | 19,818 |
1 Feb 2010 | INR | 13 | 13.88 | 13 | 13.4 | 13.4 | +0.16 (+1.21%) | 23,091 |
29 Jan 2010 | INR | 12.85 | 13.38 | 12.5 | 13.24 | 13.24 | +0.41 (+3.20%) | 31,820 |
28 Jan 2010 | INR | 12.95 | 13.39 | 12.63 | 12.83 | 12.83 | -0.03 (-0.23%) | 27,160 |
27 Jan 2010 | INR | 13.45 | 13.95 | 12.7 | 12.86 | 12.86 | -0.54 (-4.03%) | 58,556 |
26 Jan 2010 | INR | 0 | 13.4 | 13.4 | 13.4 | 13.4 | 0.0 (0.0%) | 0 |
25 Jan 2010 | INR | 12.25 | 13.99 | 12.25 | 13.4 | 13.4 | -0.4 (-2.90%) | 44,841 |
22 Jan 2010 | INR | 14 | 14.01 | 13.35 | 13.8 | 13.8 | -0.42 (-2.95%) | 33,870 |
21 Jan 2010 | INR | 15 | 15 | 14.12 | 14.22 | 14.22 | -0.65 (-4.37%) | 20,198 |
20 Jan 2010 | INR | 15.2 | 15.48 | 14.55 | 14.87 | 14.87 | -0.15 (-1.00%) | 56,412 |
19 Jan 2010 | INR | 15.64 | 15.7 | 14.8 | 15.02 | 15.02 | -0.4 (-2.59%) | 50,826 |
18 Jan 2010 | INR | 15.32 | 16 | 15.3 | 15.42 | 15.42 | +0.15 (+0.98%) | 42,940 |
15 Jan 2010 | INR | 15.8 | 16 | 15.1 | 15.27 | 15.27 | -0.55 (-3.48%) | 60,817 |
14 Jan 2010 | INR | 15.69 | 16.19 | 15.55 | 15.82 | 15.82 | +0.38 (+2.46%) | 109,755 |
13 Jan 2010 | INR | 15.3 | 15.7 | 15 | 15.44 | 15.44 | +0.28 (+1.85%) | 115,082 |
12 Jan 2010 | INR | 14.96 | 16.5 | 14.61 | 15.16 | 15.16 | +0.7 (+4.84%) | 454,196 |
11 Jan 2010 | INR | 14.45 | 14.75 | 14.4 | 14.46 | 14.46 | +0.13 (+0.91%) | 23,457 |
8 Jan 2010 | INR | 14.1 | 14.7 | 14.1 | 14.33 | 14.33 | +0.19 (+1.34%) | 54,470 |
7 Jan 2010 | INR | 14.38 | 14.44 | 14 | 14.14 | 14.14 | +0.08 (+0.57%) | 26,965 |
6 Jan 2010 | INR | 14.25 | 14.64 | 13.9 | 14.06 | 14.06 | -0.14 (-0.99%) | 73,807 |
5 Jan 2010 | INR | 14.5 | 14.7 | 14.2 | 14.2 | 14.2 | -0.27 (-1.87%) | 42,775 |