Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2010 | INR | 17.3 | 17.95 | 17 | 17.95 | 17.95 | +0.9 (+5.28%) | 3,081 |
9 Feb 2010 | INR | 17.8 | 17.95 | 17.05 | 17.05 | 17.05 | -0.2 (-1.16%) | 575 |
8 Feb 2010 | INR | 16.35 | 17.95 | 16.35 | 17.25 | 17.25 | +0.75 (+4.55%) | 4,420 |
5 Feb 2010 | INR | 17 | 17 | 16 | 16.5 | 16.5 | +0.05 (+0.30%) | 2,645 |
4 Feb 2010 | INR | 17.15 | 17.35 | 16.3 | 16.45 | 16.45 | -0.6 (-3.52%) | 1,916 |
3 Feb 2010 | INR | 18.95 | 18.95 | 16.05 | 17.05 | 17.05 | -0.2 (-1.16%) | 1,366 |
2 Feb 2010 | INR | 17.65 | 18.3 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 8,837 |
1 Feb 2010 | INR | 18 | 18.5 | 17.25 | 17.25 | 17.25 | +0.25 (+1.47%) | 2,629 |
29 Jan 2010 | INR | 17 | 17 | 17 | 17 | 17 | +0.4 (+2.41%) | 11,000 |
28 Jan 2010 | INR | 17.1 | 17.5 | 16.55 | 16.6 | 16.6 | +0.2 (+1.22%) | 1,419 |
27 Jan 2010 | INR | 18.1 | 18.7 | 16.4 | 16.4 | 16.4 | -1.2 (-6.82%) | 4,869 |
26 Jan 2010 | INR | 0 | 17.6 | 17.6 | 17.6 | 17.6 | +0.4 (+2.33%) | 0 |
25 Jan 2010 | INR | 19.25 | 19.25 | 17 | 17.2 | 17.2 | -0.3 (-1.71%) | 15,908 |
22 Jan 2010 | INR | 18.25 | 18.25 | 16.95 | 17.5 | 17.5 | -1 (-5.41%) | 21,905 |
21 Jan 2010 | INR | 19.5 | 20 | 18.5 | 18.5 | 18.5 | -1.35 (-6.80%) | 2,762 |
20 Jan 2010 | INR | 19.25 | 20.45 | 19 | 19.85 | 19.85 | +0.35 (+1.79%) | 2,805 |
19 Jan 2010 | INR | 20.75 | 20.8 | 19.25 | 19.5 | 19.5 | 0.0 (0.0%) | 11,937 |
18 Jan 2010 | INR | 22.35 | 22.35 | 18.35 | 19.5 | 19.5 | -0.8 (-3.94%) | 14,808 |
15 Jan 2010 | INR | 21 | 21 | 19.8 | 20.3 | 20.3 | +0.1 (+0.50%) | 4,438 |
14 Jan 2010 | INR | 20 | 20.7 | 19.5 | 20.2 | 20.2 | +0.95 (+4.94%) | 20,963 |
13 Jan 2010 | INR | 19.1 | 19.25 | 19 | 19.25 | 19.25 | -0.05 (-0.26%) | 3,466 |
12 Jan 2010 | INR | 20.7 | 20.7 | 19.15 | 19.3 | 19.3 | -0.65 (-3.26%) | 9,793 |
11 Jan 2010 | INR | 19.8 | 20.1 | 19 | 19.95 | 19.95 | +1 (+5.28%) | 18,146 |
8 Jan 2010 | INR | 17.4 | 18.95 | 16 | 18.95 | 18.95 | +1.5 (+8.60%) | 18,726 |
7 Jan 2010 | INR | 18.1 | 18.1 | 17.45 | 17.45 | 17.45 | -0.35 (-1.97%) | 905 |
6 Jan 2010 | INR | 17.35 | 17.8 | 16.95 | 17.8 | 17.8 | +0.15 (+0.85%) | 900 |
5 Jan 2010 | INR | 17.8 | 17.8 | 17 | 17.65 | 17.65 | +0.65 (+3.82%) | 2,853 |
4 Jan 2010 | INR | 17 | 17.2 | 16.7 | 17 | 17 | +0.1 (+0.59%) | 825 |
31 Dec 2009 | INR | 16.7 | 16.9 | 16.3 | 16.9 | 16.9 | +0.65 (+4%) | 3,160 |
30 Dec 2009 | INR | 16.5 | 16.6 | 15.9 | 16.25 | 16.25 | -0.35 (-2.11%) | 816 |