Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2010 | INR | 10.78 | 11.31 | 10.25 | 11.31 | 11.31 | +0.53 (+4.92%) | 5,102 |
21 Jan 2010 | INR | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.24 (-2.18%) | 800 |
20 Jan 2010 | INR | 11 | 11.5 | 11 | 11.02 | 11.02 | -0.13 (-1.17%) | 1,048 |
19 Jan 2010 | INR | 0 | 0 | 0 | 11.15 | 11.15 | 0.0 (0.0%) | 0 |
18 Jan 2010 | INR | 11.99 | 12 | 10.99 | 11.15 | 11.15 | -0.35 (-3.04%) | 2,392 |
15 Jan 2010 | INR | 10.85 | 11.68 | 10.85 | 11.5 | 11.5 | +0.08 (+0.70%) | 2,002 |
14 Jan 2010 | INR | 11.5 | 11.5 | 11.42 | 11.42 | 11.42 | -0.6 (-4.99%) | 2,000 |
13 Jan 2010 | INR | 12.01 | 12.03 | 12.01 | 12.02 | 12.02 | -0.62 (-4.91%) | 1,520 |
12 Jan 2010 | INR | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | +0.4 (+3.27%) | 500 |
11 Jan 2010 | INR | 11.26 | 12.24 | 11.26 | 12.24 | 12.24 | +0.48 (+4.08%) | 580 |
8 Jan 2010 | INR | 11.8 | 11.8 | 10.85 | 11.76 | 11.76 | +0.52 (+4.63%) | 5,414 |
7 Jan 2010 | INR | 12 | 12 | 11.24 | 11.24 | 11.24 | -0.26 (-2.26%) | 2,792 |
6 Jan 2010 | INR | 12 | 12.6 | 11.5 | 11.5 | 11.5 | -0.5 (-4.17%) | 212 |
5 Jan 2010 | INR | 12 | 12 | 11.75 | 12 | 12 | 0.0 (0.0%) | 3,942 |
4 Jan 2010 | INR | 12.5 | 12.5 | 11.98 | 12 | 12 | -0.58 (-4.61%) | 3,360 |
1 Jan 2010 | INR | 0 | 0 | 0 | 12.58 | 12.58 | 0.0 (0.0%) | 0 |
31 Dec 2009 | INR | 11.42 | 12.58 | 11.42 | 12.58 | 12.58 | +0.78 (+6.61%) | 2,480 |
30 Dec 2009 | INR | 12.64 | 12.91 | 11.8 | 11.8 | 11.8 | -0.45 (-3.67%) | 5,516 |
29 Dec 2009 | INR | 0 | 0 | 0 | 12.25 | 12.25 | 0.0 (0.0%) | 0 |
28 Dec 2009 | INR | 0 | 0 | 0 | 12.25 | 12.25 | 0.0 (0.0%) | 0 |
25 Dec 2009 | INR | 0 | 0 | 0 | 12.25 | 12.25 | 0.0 (0.0%) | 0 |
24 Dec 2009 | INR | 12.25 | 12.25 | 11.25 | 12.25 | 12.25 | +0.5 (+4.26%) | 4,174 |
23 Dec 2009 | INR | 11.6 | 11.75 | 10.8 | 11.75 | 11.75 | +0.55 (+4.91%) | 6,596 |
22 Dec 2009 | INR | 10.91 | 11.2 | 10.38 | 11.2 | 11.2 | +0.4 (+3.70%) | 4,800 |
21 Dec 2009 | INR | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 214 |
18 Dec 2009 | INR | 10.3 | 10.8 | 10.3 | 10.8 | 10.8 | +0.5 (+4.85%) | 476 |
17 Dec 2009 | INR | 10.3 | 10.3 | 10.05 | 10.3 | 10.3 | 0.0 (0.0%) | 2,350 |
16 Dec 2009 | INR | 10.57 | 10.57 | 10.3 | 10.3 | 10.3 | +0.23 (+2.28%) | 2,904 |
15 Dec 2009 | INR | 11.04 | 11.04 | 10.06 | 10.07 | 10.07 | -0.48 (-4.55%) | 1,298 |
14 Dec 2009 | INR | 10.1 | 10.55 | 9.56 | 10.55 | 10.55 | +0.5 (+4.98%) | 19,442 |