Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2010 | INR | 4.1 | 4.24 | 3.95 | 4.1 | 4.1 | +0.1 (+2.50%) | 34,299 |
1 Feb 2010 | INR | 3.81 | 4.05 | 3.8 | 4 | 4 | +0.1 (+2.56%) | 2,026 |
29 Jan 2010 | INR | 4.2 | 4.2 | 3.89 | 3.9 | 3.9 | -0.18 (-4.41%) | 17,418 |
28 Jan 2010 | INR | 4.1 | 4.25 | 4.08 | 4.08 | 4.08 | -0.21 (-4.90%) | 10,605 |
27 Jan 2010 | INR | 4.44 | 4.44 | 4.29 | 4.29 | 4.29 | -0.22 (-4.88%) | 4,700 |
26 Jan 2010 | INR | 0 | 4.51 | 4.51 | 4.51 | 4.51 | 0.0 (0.0%) | 0 |
25 Jan 2010 | INR | 4.57 | 4.83 | 4.51 | 4.51 | 4.51 | -0.28 (-5.85%) | 3,950 |
22 Jan 2010 | INR | 4.46 | 4.79 | 4.45 | 4.79 | 4.79 | +0.11 (+2.35%) | 5,401 |
21 Jan 2010 | INR | 4.95 | 4.95 | 4.64 | 4.68 | 4.68 | -0.2 (-4.10%) | 13,068 |
20 Jan 2010 | INR | 4.95 | 4.95 | 4.7 | 4.88 | 4.88 | +0.18 (+3.83%) | 6,172 |
19 Jan 2010 | INR | 5.04 | 5.04 | 4.7 | 4.7 | 4.7 | -0.28 (-5.62%) | 14,722 |
18 Jan 2010 | INR | 5.05 | 5.06 | 4.75 | 4.98 | 4.98 | +0.16 (+3.32%) | 9,557 |
15 Jan 2010 | INR | 5 | 5 | 4.8 | 4.82 | 4.82 | -0.18 (-3.60%) | 11,000 |
14 Jan 2010 | INR | 5.05 | 5.09 | 4.85 | 5 | 5 | +0.1 (+2.04%) | 3,990 |
13 Jan 2010 | INR | 4.67 | 5 | 4.67 | 4.9 | 4.9 | 0.0 (0.0%) | 8,553 |
12 Jan 2010 | INR | 5 | 5.15 | 4.9 | 4.9 | 4.9 | -0.1 (-2%) | 7,646 |
11 Jan 2010 | INR | 4.83 | 5.15 | 4.77 | 5 | 5 | +0.09 (+1.83%) | 15,689 |
8 Jan 2010 | INR | 5 | 5.21 | 4.9 | 4.91 | 4.91 | -0.18 (-3.54%) | 16,042 |
7 Jan 2010 | INR | 5.19 | 5.19 | 4.78 | 5.09 | 5.09 | +0.14 (+2.83%) | 5,671 |
6 Jan 2010 | INR | 4.82 | 5.03 | 4.82 | 4.95 | 4.95 | +0.15 (+3.13%) | 20,841 |
5 Jan 2010 | INR | 4.74 | 4.86 | 4.74 | 4.8 | 4.8 | +0.17 (+3.67%) | 13,503 |
4 Jan 2010 | INR | 4.6 | 4.63 | 4.6 | 4.63 | 4.63 | +0.22 (+4.99%) | 8,522 |
31 Dec 2009 | INR | 4.4 | 4.54 | 4.32 | 4.41 | 4.41 | +0.08 (+1.85%) | 14,474 |
30 Dec 2009 | INR | 4.45 | 4.45 | 4.3 | 4.33 | 4.33 | +0.05 (+1.17%) | 10,801 |
29 Dec 2009 | INR | 4.5 | 4.51 | 4.27 | 4.28 | 4.28 | -0.03 (-0.70%) | 14,000 |
24 Dec 2009 | INR | 4.48 | 4.48 | 4.23 | 4.31 | 4.31 | +0.06 (+1.41%) | 3,831 |
23 Dec 2009 | INR | 4.35 | 4.35 | 4.1 | 4.25 | 4.25 | -0.01 (-0.23%) | 8,064 |
22 Dec 2009 | INR | 4.15 | 4.47 | 4.12 | 4.26 | 4.26 | -0.03 (-0.70%) | 3,950 |
21 Dec 2009 | INR | 4.3 | 4.34 | 4.29 | 4.29 | 4.29 | -0.22 (-4.88%) | 7,260 |
18 Dec 2009 | INR | 4.51 | 4.51 | 4.25 | 4.51 | 4.51 | +0.18 (+4.16%) | 4,695 |