Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2010 | INR | 9.25 | 9.3 | 9 | 9.2 | 9.2 | +0.2 (+2.22%) | 4,700 |
9 Feb 2010 | INR | 10.39 | 10.41 | 8.26 | 9 | 9 | +0.95 (+11.80%) | 14,954 |
8 Feb 2010 | INR | 8 | 8.85 | 8 | 8.05 | 8.05 | -0.15 (-1.83%) | 8,115 |
5 Feb 2010 | INR | 7.61 | 8.22 | 7.61 | 8.2 | 8.2 | -0.05 (-0.61%) | 3,642 |
4 Feb 2010 | INR | 8.2 | 8.47 | 8.02 | 8.25 | 8.25 | -0.21 (-2.48%) | 4,665 |
3 Feb 2010 | INR | 8.11 | 8.9 | 8.11 | 8.46 | 8.46 | +0.22 (+2.67%) | 10,687 |
2 Feb 2010 | INR | 8.95 | 9 | 8.2 | 8.24 | 8.24 | +0.04 (+0.49%) | 2,130 |
1 Feb 2010 | INR | 8.49 | 8.6 | 8.1 | 8.2 | 8.2 | +0.2 (+2.50%) | 3,029 |
29 Jan 2010 | INR | 8 | 8.5 | 7.99 | 8 | 8 | -0.5 (-5.88%) | 7,735 |
28 Jan 2010 | INR | 8 | 9 | 8 | 8.5 | 8.5 | -0.14 (-1.62%) | 3,209 |
27 Jan 2010 | INR | 9.34 | 9.34 | 8 | 8.64 | 8.64 | -0.07 (-0.80%) | 9,748 |
26 Jan 2010 | INR | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 0.0 (0.0%) | 0 |
25 Jan 2010 | INR | 8.68 | 9.56 | 8.6 | 8.71 | 8.71 | +0.03 (+0.35%) | 3,102 |
22 Jan 2010 | INR | 9.19 | 9.19 | 8.68 | 8.68 | 8.68 | -0.72 (-7.66%) | 1,648 |
21 Jan 2010 | INR | 9.89 | 9.89 | 8.66 | 9.4 | 9.4 | +0.3 (+3.30%) | 6,962 |
20 Jan 2010 | INR | 9.01 | 9.6 | 9.01 | 9.1 | 9.1 | -0.49 (-5.11%) | 4,801 |
19 Jan 2010 | INR | 8.52 | 9.99 | 8.52 | 9.59 | 9.59 | +0.5 (+5.50%) | 16,378 |
18 Jan 2010 | INR | 8.51 | 9.09 | 8.51 | 9.09 | 9.09 | -0.06 (-0.66%) | 2,052 |
15 Jan 2010 | INR | 9.1 | 9.35 | 9.1 | 9.15 | 9.15 | -0.1 (-1.08%) | 4,141 |
14 Jan 2010 | INR | 9.2 | 9.34 | 9.01 | 9.25 | 9.25 | +0.03 (+0.33%) | 4,795 |
13 Jan 2010 | INR | 9.09 | 9.22 | 8.81 | 9.22 | 9.22 | +0.12 (+1.32%) | 2,422 |
12 Jan 2010 | INR | 9.5 | 9.5 | 9 | 9.1 | 9.1 | -0.05 (-0.55%) | 5,588 |
11 Jan 2010 | INR | 9.56 | 9.56 | 9 | 9.15 | 9.15 | -0.33 (-3.48%) | 24,358 |
8 Jan 2010 | INR | 8.54 | 10 | 8.54 | 9.48 | 9.48 | -0.17 (-1.76%) | 32,494 |
7 Jan 2010 | INR | 10 | 10.01 | 9.17 | 9.65 | 9.65 | -0.4 (-3.98%) | 11,213 |
6 Jan 2010 | INR | 10.5 | 10.5 | 9.71 | 10.05 | 10.05 | -0.09 (-0.89%) | 20,598 |
5 Jan 2010 | INR | 11.48 | 11.48 | 9.17 | 10.14 | 10.14 | -0.76 (-6.97%) | 29,569 |
4 Jan 2010 | INR | 10.45 | 11.14 | 10.45 | 10.9 | 10.9 | +0.49 (+4.71%) | 58,386 |
31 Dec 2009 | INR | 10.45 | 10.94 | 9.75 | 10.41 | 10.41 | +1.29 (+14.14%) | 187,017 |
30 Dec 2009 | INR | 8 | 9.12 | 7.5 | 9.12 | 9.12 | +1.52 (+20%) | 63,650 |