Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2010 | INR | 19.35 | 19.75 | 19.35 | 19.45 | 19.45 | -0.35 (-1.77%) | 8,943 |
27 Oct 2010 | INR | 19.7 | 20.35 | 19.65 | 19.8 | 19.8 | -0.45 (-2.22%) | 7,948 |
26 Oct 2010 | INR | 19.85 | 20.45 | 19.7 | 20.25 | 20.25 | +0.55 (+2.79%) | 20,800 |
25 Oct 2010 | INR | 20.6 | 20.6 | 19.55 | 19.7 | 19.7 | -0.3 (-1.50%) | 11,919 |
22 Oct 2010 | INR | 20.5 | 20.85 | 19.7 | 20 | 20 | -0.5 (-2.44%) | 11,612 |
21 Oct 2010 | INR | 19.9 | 20.6 | 19.35 | 20.5 | 20.5 | +0.85 (+4.33%) | 24,561 |
20 Oct 2010 | INR | 19.8 | 20 | 19.2 | 19.65 | 19.65 | -0.15 (-0.76%) | 6,373 |
19 Oct 2010 | INR | 20 | 20.6 | 19.5 | 19.8 | 19.8 | +0.05 (+0.25%) | 12,968 |
18 Oct 2010 | INR | 20.4 | 21.3 | 19.65 | 19.75 | 19.75 | -0.6 (-2.95%) | 47,410 |
15 Oct 2010 | INR | 20.4 | 20.4 | 19.65 | 20.35 | 20.35 | +0.9 (+4.63%) | 69,907 |
14 Oct 2010 | INR | 19.4 | 19.45 | 19.4 | 19.45 | 19.45 | +0.9 (+4.85%) | 19,083 |
13 Oct 2010 | INR | 17 | 18.55 | 17 | 18.55 | 18.55 | +0.85 (+4.80%) | 20,996 |
12 Oct 2010 | INR | 18 | 18.2 | 17.65 | 17.7 | 17.7 | -0.35 (-1.94%) | 11,104 |
11 Oct 2010 | INR | 17.75 | 18.4 | 17.55 | 18.05 | 18.05 | +0.35 (+1.98%) | 29,957 |
8 Oct 2010 | INR | 18.2 | 18.4 | 17.65 | 17.7 | 17.7 | -0.35 (-1.94%) | 16,097 |
7 Oct 2010 | INR | 17.15 | 18.2 | 17.15 | 18.05 | 18.05 | +0.4 (+2.27%) | 33,329 |
6 Oct 2010 | INR | 17.4 | 18.1 | 17.35 | 17.65 | 17.65 | -0.1 (-0.56%) | 4,814 |
5 Oct 2010 | INR | 16.85 | 17.9 | 16.85 | 17.75 | 17.75 | +0.2 (+1.14%) | 9,765 |
4 Oct 2010 | INR | 18.3 | 18.3 | 17.5 | 17.55 | 17.55 | -0.45 (-2.50%) | 16,775 |
1 Oct 2010 | INR | 16.55 | 18.1 | 16.55 | 18 | 18 | +0.75 (+4.35%) | 44,097 |
30 Sep 2010 | INR | 17 | 17.95 | 16.75 | 17.25 | 17.25 | -0.05 (-0.29%) | 9,404 |
29 Sep 2010 | INR | 16.5 | 17.65 | 16.5 | 17.3 | 17.3 | 0.0 (0.0%) | 14,345 |
28 Sep 2010 | INR | 18.85 | 18.85 | 17.25 | 17.3 | 17.3 | -0.7 (-3.89%) | 38,936 |
27 Sep 2010 | INR | 17.6 | 18.15 | 16.8 | 18 | 18 | +0.7 (+4.05%) | 28,316 |
24 Sep 2010 | INR | 17.35 | 17.6 | 17.1 | 17.3 | 17.3 | -0.05 (-0.29%) | 10,314 |
23 Sep 2010 | INR | 16.6 | 17.65 | 16.55 | 17.35 | 17.35 | +0.2 (+1.17%) | 13,590 |
22 Sep 2010 | INR | 17.15 | 17.5 | 17 | 17.15 | 17.15 | -0.3 (-1.72%) | 7,558 |
21 Sep 2010 | INR | 17.4 | 18.1 | 17.3 | 17.45 | 17.45 | -0.65 (-3.59%) | 14,303 |
20 Sep 2010 | INR | 17.4 | 18.2 | 17 | 18.1 | 18.1 | +0.75 (+4.32%) | 26,313 |
17 Sep 2010 | INR | 17 | 17.55 | 17 | 17.35 | 17.35 | +0.6 (+3.58%) | 21,656 |