Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2010 | INR | 14 | 14.69 | 13.67 | 14.1 | 14.1 | +0.14 (+1.00%) | 40,656 |
8 Oct 2010 | INR | 14 | 14.8 | 13.7 | 13.96 | 13.96 | -0.07 (-0.50%) | 53,814 |
7 Oct 2010 | INR | 14 | 14.3 | 13.75 | 14.03 | 14.03 | -0.31 (-2.16%) | 41,705 |
6 Oct 2010 | INR | 14 | 14.49 | 13.72 | 14.34 | 14.34 | +0.69 (+5.05%) | 39,580 |
5 Oct 2010 | INR | 14 | 14.45 | 13.32 | 13.65 | 13.65 | -0.35 (-2.50%) | 43,634 |
4 Oct 2010 | INR | 14 | 14.45 | 13.91 | 14 | 14 | +0.02 (+0.14%) | 42,244 |
1 Oct 2010 | INR | 14.25 | 14.44 | 13.5 | 13.98 | 13.98 | -0.2 (-1.41%) | 32,961 |
30 Sep 2010 | INR | 13.57 | 14.29 | 13.26 | 14.18 | 14.18 | -0.22 (-1.53%) | 28,492 |
29 Sep 2010 | INR | 13.5 | 14.7 | 13.17 | 14.4 | 14.4 | +1.03 (+7.70%) | 43,876 |
28 Sep 2010 | INR | 12.1 | 13.98 | 12.1 | 13.37 | 13.37 | -0.02 (-0.15%) | 29,237 |
27 Sep 2010 | INR | 14.96 | 14.96 | 13 | 13.39 | 13.39 | -0.21 (-1.54%) | 28,041 |
24 Sep 2010 | INR | 14.2 | 14.2 | 12.6 | 13.6 | 13.6 | -0.08 (-0.58%) | 31,510 |
23 Sep 2010 | INR | 14.2 | 14.2 | 13.5 | 13.68 | 13.68 | +0.52 (+3.95%) | 27,328 |
22 Sep 2010 | INR | 13 | 14 | 12.01 | 13.16 | 13.16 | +0.41 (+3.22%) | 32,481 |
21 Sep 2010 | INR | 13.5 | 14.5 | 12.5 | 12.75 | 12.75 | -1.09 (-7.88%) | 26,182 |
20 Sep 2010 | INR | 13.98 | 14.5 | 12.7 | 13.84 | 13.84 | +0.45 (+3.36%) | 21,980 |
17 Sep 2010 | INR | 14.83 | 14.83 | 13.12 | 13.39 | 13.39 | -1.11 (-7.66%) | 6,766 |
16 Sep 2010 | INR | 13.95 | 14.83 | 13.01 | 14.5 | 14.5 | +0.05 (+0.35%) | 8,740 |
15 Sep 2010 | INR | 15.9 | 15.9 | 13.45 | 14.45 | 14.45 | -0.17 (-1.16%) | 5,799 |
14 Sep 2010 | INR | 16.7 | 16.7 | 13.9 | 14.62 | 14.62 | -0.82 (-5.31%) | 17,629 |
13 Sep 2010 | INR | 15.4 | 15.91 | 14 | 15.44 | 15.44 | +1.66 (+12.05%) | 39,263 |
9 Sep 2010 | INR | 11.2 | 13.78 | 11.2 | 13.78 | 13.78 | +2.29 (+19.93%) | 37,499 |
8 Sep 2010 | INR | 10.8 | 11.6 | 10.6 | 11.49 | 11.49 | +0.85 (+7.99%) | 6,979 |
7 Sep 2010 | INR | 10.74 | 11.5 | 10.15 | 10.64 | 10.64 | -0.11 (-1.02%) | 5,477 |
6 Sep 2010 | INR | 11 | 11.17 | 10.75 | 10.75 | 10.75 | -0.17 (-1.56%) | 4,117 |
3 Sep 2010 | INR | 11.29 | 11.29 | 9.75 | 10.92 | 10.92 | +0.55 (+5.30%) | 12,054 |
2 Sep 2010 | INR | 9.9 | 10.49 | 9.53 | 10.37 | 10.37 | +0.83 (+8.70%) | 8,399 |
1 Sep 2010 | INR | 9.55 | 9.98 | 9.33 | 9.54 | 9.54 | -0.06 (-0.63%) | 5,713 |
31 Aug 2010 | INR | 9.26 | 9.72 | 9.01 | 9.6 | 9.6 | +0.3 (+3.23%) | 8,833 |
30 Aug 2010 | INR | 9.01 | 9.34 | 8.82 | 9.3 | 9.3 | -0.1 (-1.06%) | 5,009 |