Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2010 | INR | 14.5 | 15.65 | 14.5 | 15.15 | 15.15 | -0.03 (-0.20%) | 7,297 |
31 Dec 2009 | INR | 15.51 | 16 | 15 | 15.18 | 15.18 | -0.41 (-2.63%) | 20,186 |
30 Dec 2009 | INR | 14.75 | 15.59 | 14.75 | 15.59 | 15.59 | +0.74 (+4.98%) | 15,431 |
29 Dec 2009 | INR | 14.51 | 15.5 | 14.5 | 14.85 | 14.85 | +0.03 (+0.20%) | 13,212 |
24 Dec 2009 | INR | 15.21 | 15.43 | 14.82 | 14.82 | 14.82 | -0.77 (-4.94%) | 28,449 |
23 Dec 2009 | INR | 16.68 | 16.68 | 15.55 | 15.59 | 15.59 | -0.3 (-1.89%) | 81,766 |
22 Dec 2009 | INR | 15.35 | 15.89 | 15.25 | 15.89 | 15.89 | +1.44 (+9.97%) | 25,329 |
21 Dec 2009 | INR | 12.9 | 14.45 | 12.9 | 14.45 | 14.45 | +1.2 (+9.06%) | 21,410 |
18 Dec 2009 | INR | 13.24 | 13.75 | 12.8 | 13.25 | 13.25 | -0.25 (-1.85%) | 12,983 |
17 Dec 2009 | INR | 13.88 | 13.88 | 13.4 | 13.5 | 13.5 | 0.0 (0.0%) | 2,500 |
16 Dec 2009 | INR | 13.4 | 13.95 | 13.4 | 13.5 | 13.5 | -0.08 (-0.59%) | 11,752 |
15 Dec 2009 | INR | 13.99 | 14.52 | 13.35 | 13.58 | 13.58 | +0.38 (+2.88%) | 40,264 |
14 Dec 2009 | INR | 14 | 14.13 | 13.1 | 13.2 | 13.2 | +0.3 (+2.33%) | 10,176 |
11 Dec 2009 | INR | 13.2 | 13.4 | 12.9 | 12.9 | 12.9 | -875.91 (-98.55%) | 5,099 |
10 Dec 2009 | USD | 13 | 13.35 | 12.75 | 13.25 | 13.25 | +12.973 (+4687.22%) | 10,632 |
9 Dec 2009 | INR | 12.86 | 13.3 | 12.5 | 12.88 | 12.88 | -812.875 (-98.44%) | 3,865 |
8 Dec 2009 | USD | 12.6 | 13 | 12.28 | 12.31 | 12.31 | +12.037 (+4407.09%) | 13,630 |
7 Dec 2009 | INR | 11.99 | 13.07 | 11.99 | 12.71 | 12.71 | +0.72 (+6.01%) | 29,048 |
4 Dec 2009 | INR | 11.8 | 12 | 11.55 | 11.99 | 11.99 | -759.43 (-98.45%) | 7,950 |
3 Dec 2009 | USD | 11.55 | 11.75 | 11.5 | 11.5 | 11.5 | +11.256 (+4615.04%) | 933 |
2 Dec 2009 | INR | 11.7 | 11.7 | 11 | 11.35 | 11.35 | -0.13 (-1.13%) | 3,495 |
1 Dec 2009 | INR | 10.72 | 11.48 | 10.51 | 11.48 | 11.48 | +0.44 (+3.99%) | 2,500 |
30 Nov 2009 | INR | 10.86 | 11.1 | 10.86 | 11.04 | 11.04 | +0.03 (+0.27%) | 2,582 |
27 Nov 2009 | INR | 11.1 | 11.1 | 10.65 | 11.01 | 11.01 | -0.39 (-3.42%) | 5,794 |
26 Nov 2009 | INR | 11.51 | 11.66 | 11.35 | 11.4 | 11.4 | -0.66 (-5.47%) | 14,877 |
25 Nov 2009 | INR | 12.2 | 12.2 | 11.51 | 12.06 | 12.06 | +0.5 (+4.33%) | 3,430 |
24 Nov 2009 | INR | 12.38 | 12.38 | 11.5 | 11.56 | 11.56 | -0.53 (-4.38%) | 1,216 |
23 Nov 2009 | INR | 12 | 12.5 | 11.43 | 12.09 | 12.09 | +0.24 (+2.03%) | 1,243 |
20 Nov 2009 | INR | 11.1 | 11.95 | 11.1 | 11.85 | 11.85 | +0.48 (+4.22%) | 2,377 |
19 Nov 2009 | INR | 11.2 | 11.89 | 11.2 | 11.37 | 11.37 | -0.2 (-1.73%) | 1,402 |