Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2010 | INR | 0 | 26 | 26 | 26 | 26 | -0.35 (-1.33%) | 0 |
11 Feb 2010 | INR | 26.25 | 26.65 | 25.1 | 26.35 | 26.35 | -0.35 (-1.31%) | 1,938 |
10 Feb 2010 | INR | 25.9 | 26.85 | 25.05 | 26.7 | 26.7 | +0.8 (+3.09%) | 951 |
9 Feb 2010 | INR | 27.7 | 27.7 | 25 | 25.9 | 25.9 | +0.4 (+1.57%) | 3,222 |
8 Feb 2010 | INR | 28.85 | 28.85 | 25 | 25.5 | 25.5 | -1.35 (-5.03%) | 8,231 |
5 Feb 2010 | INR | 27.25 | 27.25 | 25.35 | 26.85 | 26.85 | +0.15 (+0.56%) | 11,430 |
4 Feb 2010 | INR | 28 | 28.95 | 26.15 | 26.7 | 26.7 | -0.35 (-1.29%) | 9,979 |
3 Feb 2010 | INR | 26.5 | 27.5 | 24.6 | 27.05 | 27.05 | +1.8 (+7.13%) | 13,256 |
2 Feb 2010 | INR | 28 | 28.45 | 25 | 25.25 | 25.25 | -2.15 (-7.85%) | 8,686 |
1 Feb 2010 | INR | 27.85 | 27.9 | 26.3 | 27.4 | 27.4 | +1.35 (+5.18%) | 12,276 |
29 Jan 2010 | INR | 31.9 | 31.9 | 25 | 26.05 | 26.05 | -1.85 (-6.63%) | 22,010 |
28 Jan 2010 | INR | 32 | 32 | 27.75 | 27.9 | 27.9 | -1.9 (-6.38%) | 2,280 |
27 Jan 2010 | INR | 32 | 32 | 28.5 | 29.8 | 29.8 | -3.1 (-9.42%) | 11,559 |
26 Jan 2010 | INR | 0 | 32.9 | 32.9 | 32.9 | 32.9 | 0.0 (0.0%) | 0 |
25 Jan 2010 | INR | 35.95 | 37 | 30.1 | 32.9 | 32.9 | -3.05 (-8.48%) | 155,559 |
22 Jan 2010 | INR | 29.55 | 37.05 | 28.1 | 35.95 | 35.95 | +5.15 (+16.72%) | 36,144 |
21 Jan 2010 | INR | 30.9 | 31.8 | 30.8 | 30.8 | 30.8 | +0.5 (+1.65%) | 10,624 |
20 Jan 2010 | INR | 29.05 | 31.6 | 29.05 | 30.3 | 30.3 | +0.1 (+0.33%) | 1,011 |
19 Jan 2010 | INR | 31.6 | 31.6 | 30.05 | 30.2 | 30.2 | -0.8 (-2.58%) | 1,135 |
18 Jan 2010 | INR | 32 | 32 | 31 | 31 | 31 | -1 (-3.13%) | 902 |
15 Jan 2010 | INR | 36.85 | 36.85 | 30.9 | 32 | 32 | +1.2 (+3.90%) | 4,565 |
14 Jan 2010 | INR | 33.75 | 33.75 | 30.1 | 30.8 | 30.8 | -0.95 (-2.99%) | 2,548 |
13 Jan 2010 | INR | 29.95 | 32.85 | 29.1 | 31.75 | 31.75 | +1.65 (+5.48%) | 1,845 |
12 Jan 2010 | INR | 32.75 | 32.75 | 29.5 | 30.1 | 30.1 | -2.4 (-7.38%) | 2,575 |
11 Jan 2010 | INR | 32.75 | 32.75 | 32 | 32.5 | 32.5 | +0.4 (+1.25%) | 8,360 |
8 Jan 2010 | INR | 34.45 | 36.5 | 32.05 | 32.1 | 32.1 | +0.05 (+0.16%) | 29,365 |
7 Jan 2010 | INR | 27.25 | 34.1 | 22.8 | 32.05 | 32.05 | +3.55 (+12.46%) | 56,500 |
6 Jan 2010 | INR | 31.45 | 31.45 | 27.5 | 28.5 | 28.5 | +1 (+3.64%) | 7,030 |
5 Jan 2010 | INR | 28.45 | 28.45 | 27.5 | 27.5 | 27.5 | -1.45 (-5.01%) | 4,047 |
4 Jan 2010 | INR | 26.5 | 28.95 | 25.9 | 28.95 | 28.95 | +2.95 (+11.35%) | 30,264 |