Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2010 | INR | 24.25 | 24.55 | 24 | 24.4 | 24.4 | -0.3 (-1.21%) | 40,386 |
29 Mar 2010 | INR | 24.95 | 25.45 | 23.75 | 24.7 | 24.7 | +0.25 (+1.02%) | 47,474 |
26 Mar 2010 | INR | 24.65 | 24.8 | 24.15 | 24.45 | 24.45 | +0.1 (+0.41%) | 18,470 |
25 Mar 2010 | INR | 24.15 | 24.55 | 24.05 | 24.35 | 24.35 | +0.25 (+1.04%) | 15,072 |
24 Mar 2010 | INR | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | +0.05 (+0.21%) | 0 |
23 Mar 2010 | INR | 24.5 | 24.65 | 23.9 | 24.05 | 24.05 | -0.1 (-0.41%) | 15,787 |
22 Mar 2010 | INR | 24.4 | 24.85 | 24.1 | 24.15 | 24.15 | -0.3 (-1.23%) | 47,406 |
19 Mar 2010 | INR | 25 | 25 | 24.1 | 24.45 | 24.45 | -0.2 (-0.81%) | 31,155 |
18 Mar 2010 | INR | 24.9 | 24.95 | 24.4 | 24.65 | 24.65 | +0.1 (+0.41%) | 7,075 |
17 Mar 2010 | INR | 25.5 | 25.65 | 24.5 | 24.55 | 24.55 | -0.75 (-2.96%) | 38,015 |
16 Mar 2010 | INR | 25.5 | 25.5 | 24.5 | 25.3 | 25.3 | +0.25 (+1.00%) | 25,637 |
15 Mar 2010 | INR | 25.5 | 25.7 | 25 | 25.05 | 25.05 | -0.2 (-0.79%) | 15,586 |
12 Mar 2010 | INR | 25.7 | 26.15 | 25.1 | 25.25 | 25.25 | -0.5 (-1.94%) | 15,856 |
11 Mar 2010 | INR | 26.4 | 26.55 | 25.65 | 25.75 | 25.75 | -0.55 (-2.09%) | 21,202 |
10 Mar 2010 | INR | 26.5 | 26.75 | 26.15 | 26.3 | 26.3 | -0.15 (-0.57%) | 20,447 |
9 Mar 2010 | INR | 26.9 | 27.1 | 26.35 | 26.45 | 26.45 | -0.7 (-2.58%) | 18,207 |
8 Mar 2010 | INR | 27.4 | 28 | 27.05 | 27.15 | 27.15 | +0.3 (+1.12%) | 21,543 |
5 Mar 2010 | INR | 26.5 | 27.2 | 26.35 | 26.85 | 26.85 | +0.7 (+2.68%) | 37,409 |
4 Mar 2010 | INR | 26.5 | 26.85 | 26.1 | 26.15 | 26.15 | -0.35 (-1.32%) | 85,627 |
3 Mar 2010 | INR | 27.15 | 27.15 | 26.2 | 26.5 | 26.5 | -0.45 (-1.67%) | 26,159 |
2 Mar 2010 | INR | 26.65 | 27.5 | 26.5 | 26.95 | 26.95 | +0.8 (+3.06%) | 17,313 |
26 Feb 2010 | INR | 25.55 | 26.75 | 25.35 | 26.15 | 26.15 | +0.35 (+1.36%) | 51,898 |
25 Feb 2010 | INR | 28 | 28 | 25.65 | 25.8 | 25.8 | -0.3 (-1.15%) | 48,043 |
24 Feb 2010 | INR | 26 | 27 | 25.95 | 26.1 | 26.1 | -0.15 (-0.57%) | 27,081 |
23 Feb 2010 | INR | 26 | 27.9 | 26 | 26.25 | 26.25 | -0.4 (-1.50%) | 19,537 |
22 Feb 2010 | INR | 27.25 | 27.4 | 26.6 | 26.65 | 26.65 | -0.35 (-1.30%) | 11,355 |
19 Feb 2010 | INR | 27.45 | 28 | 26.1 | 27 | 27 | -0.35 (-1.28%) | 43,007 |
18 Feb 2010 | INR | 27.65 | 27.8 | 27.2 | 27.35 | 27.35 | -0.2 (-0.73%) | 16,688 |
17 Feb 2010 | INR | 27.85 | 28.5 | 27.3 | 27.55 | 27.55 | +0.25 (+0.92%) | 27,604 |
16 Feb 2010 | INR | 27.9 | 27.9 | 27.05 | 27.3 | 27.3 | -0.35 (-1.27%) | 15,528 |