Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2010 | INR | 8 | 8.4 | 8 | 8.01 | 8.01 | +0.1 (+1.26%) | 7,775 |
24 Mar 2010 | INR | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.0 (0.0%) | 0 |
23 Mar 2010 | INR | 8.8 | 8.8 | 7.54 | 7.91 | 7.91 | -0.16 (-1.98%) | 6,482 |
22 Mar 2010 | INR | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | +0.01 (+0.12%) | 0 |
19 Mar 2010 | INR | 8.1 | 8.1 | 8.06 | 8.06 | 8.06 | 0.0 (0.0%) | 447 |
18 Mar 2010 | INR | 7.95 | 8.8 | 7.8 | 8.06 | 8.06 | -0.09 (-1.10%) | 5,156 |
17 Mar 2010 | INR | 8 | 8.3 | 7.9 | 8.15 | 8.15 | +0.26 (+3.30%) | 6,808 |
16 Mar 2010 | INR | 8.1 | 8.39 | 7.76 | 7.89 | 7.89 | -0.21 (-2.59%) | 2,183 |
15 Mar 2010 | INR | 8.2 | 8.2 | 8.1 | 8.1 | 8.1 | 0.0 (0.0%) | 4,226 |
12 Mar 2010 | INR | 8.6 | 8.75 | 8 | 8.1 | 8.1 | -0.5 (-5.81%) | 6,416 |
11 Mar 2010 | INR | 8.58 | 8.6 | 8.14 | 8.6 | 8.6 | +0.12 (+1.42%) | 1,836 |
10 Mar 2010 | INR | 8.5 | 8.5 | 8.15 | 8.48 | 8.48 | +0.23 (+2.79%) | 3,785 |
9 Mar 2010 | INR | 8.05 | 8.8 | 8.01 | 8.25 | 8.25 | -0.14 (-1.67%) | 4,519 |
8 Mar 2010 | INR | 8.47 | 8.48 | 8.13 | 8.39 | 8.39 | +0.14 (+1.70%) | 5,535 |
5 Mar 2010 | INR | 8.5 | 8.55 | 8.2 | 8.25 | 8.25 | +0.14 (+1.73%) | 4,622 |
4 Mar 2010 | INR | 8.04 | 8.55 | 8.04 | 8.11 | 8.11 | -0.39 (-4.59%) | 4,181 |
3 Mar 2010 | INR | 8.3 | 8.5 | 8.04 | 8.5 | 8.5 | +0.05 (+0.59%) | 6,501 |
2 Mar 2010 | INR | 8.67 | 8.67 | 7.93 | 8.45 | 8.45 | +0.25 (+3.05%) | 18,406 |
26 Feb 2010 | INR | 8.02 | 8.49 | 8.02 | 8.2 | 8.2 | -0.05 (-0.61%) | 2,158 |
25 Feb 2010 | INR | 8.11 | 8.79 | 8.11 | 8.25 | 8.25 | -0.15 (-1.79%) | 5,064 |
24 Feb 2010 | INR | 8.4 | 8.4 | 8 | 8.4 | 8.4 | +0.5 (+6.33%) | 12,385 |
23 Feb 2010 | INR | 7.8 | 8.36 | 7.8 | 7.9 | 7.9 | -0.11 (-1.37%) | 2,490 |
22 Feb 2010 | INR | 8 | 8.5 | 8 | 8.01 | 8.01 | +0.1 (+1.26%) | 23,127 |
19 Feb 2010 | INR | 6.54 | 8.35 | 6.54 | 7.91 | 7.91 | -0.11 (-1.37%) | 4,940 |
18 Feb 2010 | INR | 8.39 | 8.39 | 8.02 | 8.02 | 8.02 | -0.04 (-0.50%) | 7,181 |
17 Feb 2010 | INR | 9.25 | 9.25 | 8 | 8.06 | 8.06 | -0.73 (-8.30%) | 49,308 |
16 Feb 2010 | INR | 8.06 | 8.87 | 8.06 | 8.79 | 8.79 | +0.54 (+6.55%) | 1,685 |
15 Feb 2010 | INR | 8.4 | 9 | 8.18 | 8.25 | 8.25 | -0.75 (-8.33%) | 3,074 |
12 Feb 2010 | INR | 0 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
11 Feb 2010 | INR | 9.3 | 9.3 | 8.5 | 9 | 9 | -0.2 (-2.17%) | 3,721 |