Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2010 | INR | 10 | 10.55 | 9.9 | 10.25 | 10.25 | +0.2 (+1.99%) | 26,100 |
29 Mar 2010 | INR | 9.26 | 10.15 | 9.26 | 10.05 | 10.05 | +0.05 (+0.50%) | 71,478 |
26 Mar 2010 | INR | 10.04 | 10.1 | 10 | 10 | 10 | -0.05 (-0.50%) | 35,896 |
25 Mar 2010 | INR | 10 | 10.2 | 10 | 10.05 | 10.05 | +0.04 (+0.40%) | 23,748 |
24 Mar 2010 | INR | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.0 (0.0%) | 0 |
23 Mar 2010 | INR | 10 | 10.29 | 9.9 | 10.01 | 10.01 | -0.1 (-0.99%) | 204,684 |
22 Mar 2010 | INR | 9.55 | 10.3 | 9.53 | 10.11 | 10.11 | -0.04 (-0.39%) | 307,443 |
19 Mar 2010 | INR | 10.21 | 10.3 | 10 | 10.15 | 10.15 | +0.15 (+1.50%) | 315,339 |
18 Mar 2010 | INR | 10 | 10.3 | 9.9 | 10 | 10 | 0.0 (0.0%) | 299,078 |
17 Mar 2010 | INR | 9.8 | 10 | 9.66 | 10 | 10 | +0.29 (+2.99%) | 231,320 |
16 Mar 2010 | INR | 9.75 | 9.8 | 9.28 | 9.71 | 9.71 | +0.26 (+2.75%) | 30,422 |
15 Mar 2010 | INR | 9.8 | 9.8 | 9.11 | 9.45 | 9.45 | -0.02 (-0.21%) | 16,717 |
12 Mar 2010 | INR | 10.55 | 10.55 | 9.47 | 9.47 | 9.47 | -1.03 (-9.81%) | 61,125 |
11 Mar 2010 | INR | 10.02 | 10.55 | 10.02 | 10.5 | 10.5 | +0.08 (+0.77%) | 20,141 |
10 Mar 2010 | INR | 10.17 | 10.5 | 9.91 | 10.42 | 10.42 | +0.22 (+2.16%) | 14,343 |
9 Mar 2010 | INR | 9.51 | 10.39 | 9.51 | 10.2 | 10.2 | +0.3 (+3.03%) | 37,525 |
8 Mar 2010 | INR | 10.5 | 10.5 | 9.77 | 9.9 | 9.9 | -0.13 (-1.30%) | 14,777 |
5 Mar 2010 | INR | 9.92 | 10.45 | 9.9 | 10.03 | 10.03 | -0.07 (-0.69%) | 15,008 |
4 Mar 2010 | INR | 9.77 | 10.15 | 9.77 | 10.1 | 10.1 | +0.38 (+3.91%) | 8,822 |
3 Mar 2010 | INR | 9.69 | 9.72 | 9.4 | 9.72 | 9.72 | +0.46 (+4.97%) | 24,976 |
2 Mar 2010 | INR | 9.1 | 9.26 | 8.77 | 9.26 | 9.26 | +0.49 (+5.59%) | 36,049 |
26 Feb 2010 | INR | 9 | 9.29 | 8.76 | 8.77 | 8.77 | -0.43 (-4.67%) | 22,584 |
25 Feb 2010 | INR | 9.35 | 9.4 | 9 | 9.2 | 9.2 | -0.06 (-0.65%) | 5,361 |
24 Feb 2010 | INR | 9.34 | 9.94 | 9.26 | 9.26 | 9.26 | -0.49 (-5.03%) | 64,134 |
23 Feb 2010 | INR | 9.31 | 10.13 | 9.3 | 9.75 | 9.75 | +0.05 (+0.52%) | 20,130 |
22 Feb 2010 | INR | 9.97 | 9.97 | 9.3 | 9.7 | 9.7 | -0.05 (-0.51%) | 23,446 |
19 Feb 2010 | INR | 9.99 | 9.99 | 9.52 | 9.75 | 9.75 | +0.05 (+0.52%) | 20,842 |
18 Feb 2010 | INR | 10.59 | 10.59 | 9.69 | 9.7 | 9.7 | -0.49 (-4.81%) | 98,080 |
17 Feb 2010 | INR | 9.51 | 10.19 | 9.51 | 10.19 | 10.19 | +0.48 (+4.94%) | 70,942 |
16 Feb 2010 | INR | 10.5 | 10.7 | 9.71 | 9.71 | 9.71 | -0.35 (-3.48%) | 93,982 |