Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2010 | INR | 15.15 | 16.1 | 15 | 15.4 | 15.4 | -0.1 (-0.65%) | 5,251 |
17 Mar 2010 | INR | 16.45 | 16.5 | 15.1 | 15.5 | 15.5 | -0.4 (-2.52%) | 7,651 |
16 Mar 2010 | INR | 15.5 | 16.65 | 15.5 | 15.9 | 15.9 | +0.15 (+0.95%) | 8,123 |
15 Mar 2010 | INR | 15 | 16.9 | 15 | 15.75 | 15.75 | -0.4 (-2.48%) | 9,367 |
12 Mar 2010 | INR | 15 | 17.6 | 15 | 16.15 | 16.15 | -0.15 (-0.92%) | 4,697 |
11 Mar 2010 | INR | 15.75 | 17.65 | 15.75 | 16.3 | 16.3 | -0.7 (-4.12%) | 2,359 |
10 Mar 2010 | INR | 17.4 | 17.45 | 16.7 | 17 | 17 | +0.65 (+3.98%) | 4,213 |
9 Mar 2010 | INR | 17 | 17.8 | 16.35 | 16.35 | 16.35 | -1.1 (-6.30%) | 7,066 |
8 Mar 2010 | INR | 17.6 | 17.85 | 16.9 | 17.45 | 17.45 | +1.25 (+7.72%) | 7,659 |
5 Mar 2010 | INR | 17.7 | 17.7 | 16.2 | 16.2 | 16.2 | -0.8 (-4.71%) | 13,573 |
4 Mar 2010 | INR | 18.25 | 18.6 | 17 | 17 | 17 | -0.85 (-4.76%) | 31,273 |
3 Mar 2010 | INR | 18.25 | 18.3 | 17.05 | 17.85 | 17.85 | +0.2 (+1.13%) | 11,292 |
2 Mar 2010 | INR | 17.65 | 17.7 | 17 | 17.65 | 17.65 | +0.45 (+2.62%) | 7,507 |
26 Feb 2010 | INR | 15.9 | 17.2 | 15.75 | 17.2 | 17.2 | +0.7 (+4.24%) | 9,092 |
25 Feb 2010 | INR | 16.7 | 16.7 | 15.6 | 16.5 | 16.5 | +0.5 (+3.13%) | 2,257 |
24 Feb 2010 | INR | 16.05 | 16.9 | 16 | 16 | 16 | -0.65 (-3.90%) | 7,508 |
23 Feb 2010 | INR | 17 | 17 | 16.4 | 16.65 | 16.65 | -0.35 (-2.06%) | 6,557 |
22 Feb 2010 | INR | 16.35 | 18 | 16.35 | 17 | 17 | +0.1 (+0.59%) | 2,993 |
19 Feb 2010 | INR | 18.4 | 18.5 | 16.85 | 16.9 | 16.9 | -0.65 (-3.70%) | 3,205 |
18 Feb 2010 | INR | 18.85 | 18.9 | 17.55 | 17.55 | 17.55 | -0.7 (-3.84%) | 2,670 |
17 Feb 2010 | INR | 18.5 | 18.75 | 17.5 | 18.25 | 18.25 | +0.2 (+1.11%) | 3,469 |
16 Feb 2010 | INR | 18.7 | 18.7 | 18 | 18.05 | 18.05 | -0.45 (-2.43%) | 3,121 |
15 Feb 2010 | INR | 19.25 | 19.25 | 18.15 | 18.5 | 18.5 | 0.0 (0.0%) | 2,879 |
12 Feb 2010 | INR | 0 | 18.5 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 0 |
11 Feb 2010 | INR | 19.5 | 19.5 | 18.25 | 18.5 | 18.5 | -0.2 (-1.07%) | 6,218 |
10 Feb 2010 | INR | 20 | 20 | 18.6 | 18.7 | 18.7 | -0.8 (-4.10%) | 7,832 |
9 Feb 2010 | INR | 18.85 | 20.3 | 18.85 | 19.5 | 19.5 | -0.2 (-1.02%) | 7,048 |
8 Feb 2010 | INR | 19.6 | 20.4 | 19.1 | 19.7 | 19.7 | +0.6 (+3.14%) | 3,292 |
5 Feb 2010 | INR | 19.8 | 19.8 | 18.85 | 19.1 | 19.1 | -0.65 (-3.29%) | 14,920 |
4 Feb 2010 | INR | 20.25 | 20.75 | 19.75 | 19.75 | 19.75 | -0.6 (-2.95%) | 6,204 |