Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2010 | INR | 14.92 | 15.2 | 13.9 | 14.13 | 14.13 | -0.83 (-5.55%) | 334,696 |
14 Sep 2010 | INR | 15.44 | 15.44 | 14.91 | 14.96 | 14.96 | -0.3 (-1.97%) | 16,352 |
13 Sep 2010 | INR | 15.25 | 15.5 | 15.2 | 15.26 | 15.26 | +0.11 (+0.73%) | 18,925 |
9 Sep 2010 | INR | 14.75 | 15.4 | 14.75 | 15.15 | 15.15 | +0.08 (+0.53%) | 27,123 |
8 Sep 2010 | INR | 15.55 | 15.55 | 15 | 15.07 | 15.07 | -0.12 (-0.79%) | 12,236 |
7 Sep 2010 | INR | 15.1 | 15.6 | 14.95 | 15.19 | 15.19 | +0.2 (+1.33%) | 40,209 |
6 Sep 2010 | INR | 15.15 | 15.35 | 14.85 | 14.99 | 14.99 | +0.13 (+0.87%) | 12,235 |
3 Sep 2010 | INR | 14.85 | 15.35 | 14.5 | 14.86 | 14.86 | +0.19 (+1.30%) | 25,605 |
2 Sep 2010 | INR | 14.6 | 15 | 14.5 | 14.67 | 14.67 | +0.33 (+2.30%) | 17,083 |
1 Sep 2010 | INR | 14.95 | 15 | 14.3 | 14.34 | 14.34 | -0.41 (-2.78%) | 66,642 |
31 Aug 2010 | INR | 15 | 15.05 | 14.4 | 14.75 | 14.75 | -0.25 (-1.67%) | 17,317 |
30 Aug 2010 | INR | 15.3 | 15.3 | 14.95 | 15 | 15 | -0.05 (-0.33%) | 5,460 |
27 Aug 2010 | INR | 15.15 | 15.45 | 15 | 15.05 | 15.05 | -0.2 (-1.31%) | 12,800 |
26 Aug 2010 | INR | 15.2 | 15.6 | 15.2 | 15.25 | 15.25 | +0.05 (+0.33%) | 20,823 |
25 Aug 2010 | INR | 15.25 | 15.5 | 15 | 15.2 | 15.2 | -0.1 (-0.65%) | 12,940 |
24 Aug 2010 | INR | 15.5 | 15.65 | 15.25 | 15.3 | 15.3 | -0.3 (-1.92%) | 27,192 |
23 Aug 2010 | INR | 15.7 | 15.8 | 15.45 | 15.6 | 15.6 | -0.3 (-1.89%) | 17,483 |
20 Aug 2010 | INR | 16.05 | 16.4 | 15.75 | 15.9 | 15.9 | -0.35 (-2.15%) | 24,613 |
19 Aug 2010 | INR | 16.25 | 16.7 | 15.9 | 16.25 | 16.25 | +0.05 (+0.31%) | 41,645 |
18 Aug 2010 | INR | 16.6 | 16.9 | 16.1 | 16.2 | 16.2 | -0.1 (-0.61%) | 81,113 |
17 Aug 2010 | INR | 15.45 | 17.05 | 15.2 | 16.3 | 16.3 | +1.1 (+7.24%) | 186,584 |
16 Aug 2010 | INR | 15.55 | 15.6 | 15.2 | 15.2 | 15.2 | -0.15 (-0.98%) | 4,758 |
13 Aug 2010 | INR | 15.45 | 15.8 | 15.05 | 15.35 | 15.35 | +0.25 (+1.66%) | 37,939 |
12 Aug 2010 | INR | 15.45 | 15.45 | 14.95 | 15.1 | 15.1 | -0.2 (-1.31%) | 10,720 |
11 Aug 2010 | INR | 15.5 | 15.7 | 15.2 | 15.3 | 15.3 | +0.1 (+0.66%) | 7,990 |
10 Aug 2010 | INR | 15.55 | 15.65 | 15.05 | 15.2 | 15.2 | -0.2 (-1.30%) | 9,501 |
9 Aug 2010 | INR | 14.75 | 16 | 14.75 | 15.4 | 15.4 | +0.4 (+2.67%) | 41,875 |
6 Aug 2010 | INR | 15.2 | 15.4 | 15 | 15 | 15 | -0.35 (-2.28%) | 20,449 |
5 Aug 2010 | INR | 15.25 | 15.6 | 15.15 | 15.35 | 15.35 | -0.05 (-0.32%) | 13,667 |
4 Aug 2010 | INR | 15.05 | 15.45 | 15.05 | 15.4 | 15.4 | +0.25 (+1.65%) | 11,612 |