Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2010 | INR | 20 | 20.8 | 19.3 | 19.35 | 19.35 | -0.65 (-3.25%) | 3,100 |
16 Feb 2010 | INR | 20 | 20.6 | 19.3 | 20 | 20 | +0.65 (+3.36%) | 12,350 |
15 Feb 2010 | INR | 20 | 20 | 19.3 | 19.35 | 19.35 | 0.0 (0.0%) | 56,042 |
12 Feb 2010 | INR | 0 | 19.35 | 19.35 | 19.35 | 19.35 | -0.55 (-2.76%) | 0 |
11 Feb 2010 | INR | 19.3 | 19.95 | 18.5 | 19.9 | 19.9 | +0.9 (+4.74%) | 153,518 |
10 Feb 2010 | INR | 19.5 | 19.9 | 19 | 19 | 19 | -0.1 (-0.52%) | 131,320 |
9 Feb 2010 | INR | 19 | 20.75 | 18.5 | 19.1 | 19.1 | +0.1 (+0.53%) | 59,904 |
8 Feb 2010 | INR | 19 | 20.75 | 19 | 19 | 19 | -0.75 (-3.80%) | 3,141 |
5 Feb 2010 | INR | 19.85 | 19.85 | 18 | 19.75 | 19.75 | +0.6 (+3.13%) | 10,661 |
4 Feb 2010 | INR | 19.6 | 20 | 19.15 | 19.15 | 19.15 | -0.85 (-4.25%) | 32,714 |
3 Feb 2010 | INR | 20.7 | 20.7 | 19.85 | 20 | 20 | -0.65 (-3.15%) | 72,141 |
2 Feb 2010 | INR | 22.8 | 22.8 | 19.9 | 20.65 | 20.65 | +0.65 (+3.25%) | 68,715 |
1 Feb 2010 | INR | 21.7 | 21.7 | 20 | 20 | 20 | +0.25 (+1.27%) | 3,464 |
29 Jan 2010 | INR | 21 | 21.75 | 19.65 | 19.75 | 19.75 | -2 (-9.20%) | 76,598 |
28 Jan 2010 | INR | 19.95 | 22.2 | 18.55 | 21.75 | 21.75 | +2.75 (+14.47%) | 95,295 |
27 Jan 2010 | INR | 19 | 19.5 | 18.5 | 19 | 19 | -0.6 (-3.06%) | 5,143 |
26 Jan 2010 | INR | 0 | 19.6 | 19.6 | 19.6 | 19.6 | 0.0 (0.0%) | 0 |
25 Jan 2010 | INR | 20 | 20 | 19 | 19.6 | 19.6 | -0.3 (-1.51%) | 4,570 |
22 Jan 2010 | INR | 20.7 | 20.9 | 19.25 | 19.9 | 19.9 | -0.9 (-4.33%) | 34,704 |
21 Jan 2010 | INR | 24.75 | 25 | 19.85 | 20.8 | 20.8 | -3.95 (-15.96%) | 383,444 |
20 Jan 2010 | INR | 23.7 | 24.75 | 21.95 | 24.75 | 24.75 | +4.9 (+24.69%) | 28,131 |
19 Jan 2010 | INR | 20.6 | 21 | 19.85 | 19.85 | 19.85 | -0.15 (-0.75%) | 7,451 |
18 Jan 2010 | INR | 20.5 | 20.5 | 20 | 20 | 20 | -0.6 (-2.91%) | 2,045 |
14 Jan 2010 | INR | 20.6 | 20.6 | 20.2 | 20.6 | 20.6 | +1 (+5.10%) | 407 |
13 Jan 2010 | INR | 19 | 20.9 | 19 | 19.6 | 19.6 | +0.45 (+2.35%) | 11,739 |
12 Jan 2010 | INR | 19 | 20.5 | 19 | 19.15 | 19.15 | -0.9 (-4.49%) | 80,031 |
11 Jan 2010 | INR | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | +0.05 (+0.25%) | 1,000 |
8 Jan 2010 | INR | 19.95 | 21.15 | 19.95 | 20 | 20 | +1 (+5.26%) | 4,750 |
7 Jan 2010 | INR | 19.8 | 19.8 | 19 | 19 | 19 | -1 (-5%) | 2,001 |
6 Jan 2010 | INR | 20.5 | 21 | 19.65 | 20 | 20 | -0.5 (-2.44%) | 5,205 |