Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2010 | INR | 18 | 18 | 16.4 | 17.3 | 17.3 | 0.0 (0.0%) | 1,535 |
9 Mar 2010 | INR | 16.5 | 17.95 | 16.2 | 17.3 | 17.3 | +0.5 (+2.98%) | 2,425 |
8 Mar 2010 | INR | 16.2 | 17.3 | 16.2 | 16.8 | 16.8 | 0.0 (0.0%) | 2,286 |
5 Mar 2010 | INR | 16.5 | 16.8 | 16.25 | 16.8 | 16.8 | -0.25 (-1.47%) | 939 |
4 Mar 2010 | INR | 17.1 | 17.1 | 15.85 | 17.05 | 17.05 | +0.75 (+4.60%) | 5,401 |
3 Mar 2010 | INR | 17.1 | 17.1 | 16.05 | 16.3 | 16.3 | -0.45 (-2.69%) | 2,534 |
2 Mar 2010 | INR | 16.2 | 17.35 | 16 | 16.75 | 16.75 | -0.05 (-0.30%) | 1,853 |
26 Feb 2010 | INR | 16.65 | 17.45 | 16.5 | 16.8 | 16.8 | -0.65 (-3.72%) | 2,025 |
25 Feb 2010 | INR | 16.75 | 17.45 | 16.55 | 17.45 | 17.45 | +0.5 (+2.95%) | 646 |
24 Feb 2010 | INR | 16.7 | 17.7 | 16.55 | 16.95 | 16.95 | -0.45 (-2.59%) | 6,225 |
23 Feb 2010 | INR | 16.3 | 17.75 | 16.2 | 17.4 | 17.4 | +0.4 (+2.35%) | 1,274 |
22 Feb 2010 | INR | 16.65 | 17.65 | 16.55 | 17 | 17 | -0.8 (-4.49%) | 1,402 |
19 Feb 2010 | INR | 16.85 | 18.5 | 16.85 | 17.8 | 17.8 | +0.1 (+0.56%) | 1,053 |
18 Feb 2010 | INR | 17.5 | 18.55 | 17.3 | 17.7 | 17.7 | -0.5 (-2.75%) | 1,635 |
17 Feb 2010 | INR | 18.5 | 18.5 | 17.05 | 18.2 | 18.2 | +0.4 (+2.25%) | 302 |
16 Feb 2010 | INR | 16.65 | 18 | 16.65 | 17.8 | 17.8 | +0.3 (+1.71%) | 1,803 |
15 Feb 2010 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | -0.35 (-1.96%) | 100 |
12 Feb 2010 | INR | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 0.0 (0.0%) | 0 |
11 Feb 2010 | INR | 16.6 | 17.85 | 16.6 | 17.85 | 17.85 | +0.2 (+1.13%) | 820 |
10 Feb 2010 | INR | 16.3 | 17.75 | 16.3 | 17.65 | 17.65 | +0.65 (+3.82%) | 500 |
9 Feb 2010 | INR | 16.65 | 17.75 | 16.65 | 17 | 17 | -0.65 (-3.68%) | 605 |
8 Feb 2010 | INR | 16.9 | 17.65 | 16.9 | 17.65 | 17.65 | +0.8 (+4.75%) | 391 |
5 Feb 2010 | INR | 16.65 | 17.95 | 16.65 | 16.85 | 16.85 | -0.65 (-3.71%) | 1,384 |
4 Feb 2010 | INR | 16.75 | 18.15 | 16.75 | 17.5 | 17.5 | +0.2 (+1.16%) | 1,821 |
3 Feb 2010 | INR | 18.5 | 18.7 | 17.2 | 17.3 | 17.3 | -0.7 (-3.89%) | 3,935 |
2 Feb 2010 | INR | 18.65 | 18.65 | 18 | 18 | 18 | +0.1 (+0.56%) | 701 |
1 Feb 2010 | INR | 17.9 | 17.9 | 17.2 | 17.9 | 17.9 | -0.4 (-2.19%) | 2,375 |
29 Jan 2010 | INR | 17 | 18.35 | 17 | 18.3 | 18.3 | +0.45 (+2.52%) | 1,530 |
28 Jan 2010 | INR | 17.85 | 18.9 | 17.85 | 17.85 | 17.85 | -0.95 (-5.05%) | 1,610 |
27 Jan 2010 | INR | 18.65 | 19.8 | 18.55 | 18.8 | 18.8 | -0.7 (-3.59%) | 1,146 |