Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2011 | INR | 4.25 | 4.6 | 4.01 | 4.12 | 4.12 | -0.18 (-4.19%) | 20,886 |
7 Feb 2011 | INR | 4.4 | 4.49 | 4.25 | 4.3 | 4.3 | -0.08 (-1.83%) | 11,452 |
4 Feb 2011 | INR | 4.7 | 4.76 | 4.23 | 4.38 | 4.38 | -0.3 (-6.41%) | 80,413 |
3 Feb 2011 | INR | 4.75 | 4.8 | 4.42 | 4.68 | 4.68 | -0.16 (-3.31%) | 34,611 |
2 Feb 2011 | INR | 4.78 | 4.99 | 4.78 | 4.84 | 4.84 | +0.04 (+0.83%) | 19,968 |
1 Feb 2011 | INR | 4.46 | 5.01 | 4.46 | 4.8 | 4.8 | -0.14 (-2.83%) | 22,148 |
31 Jan 2011 | INR | 4.93 | 5.09 | 4.84 | 4.94 | 4.94 | -0.13 (-2.56%) | 45,713 |
28 Jan 2011 | INR | 4.93 | 5.27 | 4.91 | 5.07 | 5.07 | +0.14 (+2.84%) | 50,742 |
27 Jan 2011 | INR | 5 | 5.29 | 4.81 | 4.93 | 4.93 | -0.24 (-4.64%) | 24,366 |
25 Jan 2011 | INR | 5.35 | 5.35 | 4.99 | 5.17 | 5.17 | +0.04 (+0.78%) | 37,296 |
24 Jan 2011 | INR | 4.95 | 5.17 | 4.95 | 5.13 | 5.13 | +0.43 (+9.15%) | 72,717 |
21 Jan 2011 | INR | 5.13 | 5.3 | 4.25 | 4.7 | 4.7 | -0.42 (-8.20%) | 342,006 |
20 Jan 2011 | INR | 5.2 | 5.35 | 4.95 | 5.12 | 5.12 | -0.3 (-5.54%) | 90,153 |
19 Jan 2011 | INR | 5.6 | 5.67 | 5.25 | 5.42 | 5.42 | +0.1 (+1.88%) | 61,081 |
18 Jan 2011 | INR | 6.44 | 6.58 | 5.06 | 5.32 | 5.32 | -0.97 (-15.42%) | 347,276 |
17 Jan 2011 | INR | 6.5 | 6.52 | 6.12 | 6.29 | 6.29 | -0.26 (-3.97%) | 5,029 |
14 Jan 2011 | INR | 6.6 | 6.7 | 6.5 | 6.55 | 6.55 | +0.05 (+0.77%) | 8,574 |
13 Jan 2011 | INR | 6.43 | 6.84 | 6.3 | 6.5 | 6.5 | -0.11 (-1.66%) | 19,297 |
12 Jan 2011 | INR | 6.62 | 6.94 | 6.5 | 6.61 | 6.61 | -0.01 (-0.15%) | 11,615 |
11 Jan 2011 | INR | 6.73 | 6.79 | 6.5 | 6.62 | 6.62 | -0.08 (-1.19%) | 16,063 |
10 Jan 2011 | INR | 6.87 | 7 | 6.64 | 6.7 | 6.7 | -0.17 (-2.47%) | 12,028 |
7 Jan 2011 | INR | 7.09 | 7.15 | 6.85 | 6.87 | 6.87 | -0.21 (-2.97%) | 19,276 |
6 Jan 2011 | INR | 7.29 | 7.35 | 7 | 7.08 | 7.08 | -0.09 (-1.26%) | 18,800 |
5 Jan 2011 | INR | 7.42 | 7.42 | 7.11 | 7.17 | 7.17 | -0.25 (-3.37%) | 25,386 |
4 Jan 2011 | INR | 7.74 | 7.74 | 7.31 | 7.42 | 7.42 | -0.11 (-1.46%) | 56,505 |
3 Jan 2011 | INR | 7 | 7.7 | 7 | 7.53 | 7.53 | +0.34 (+4.73%) | 113,710 |
31 Dec 2010 | INR | 6.74 | 7.59 | 6.74 | 7.19 | 7.19 | +0.46 (+6.84%) | 146,901 |
30 Dec 2010 | INR | 7.5 | 7.5 | 6.55 | 6.73 | 6.73 | -0.37 (-5.21%) | 212,595 |
29 Dec 2010 | INR | 7.47 | 7.5 | 6.12 | 7.1 | 7.1 | -0.25 (-3.40%) | 691,862 |
28 Dec 2010 | INR | 7.14 | 7.49 | 7.14 | 7.35 | 7.35 | -0.07 (-0.94%) | 7,043 |