Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2010 | INR | 12.35 | 13.69 | 10.75 | 13.6 | 13.6 | +2.19 (+19.19%) | 182,281 |
30 Mar 2010 | INR | 9.9 | 11.6 | 9.6 | 11.41 | 11.41 | +1.74 (+17.99%) | 33,106 |
29 Mar 2010 | INR | 9.75 | 10 | 9.5 | 9.67 | 9.67 | -0.32 (-3.20%) | 6,986 |
26 Mar 2010 | INR | 10.3 | 10.3 | 9.99 | 9.99 | 9.99 | -0.51 (-4.86%) | 4,275 |
25 Mar 2010 | INR | 10.3 | 10.6 | 10.3 | 10.5 | 10.5 | -0.33 (-3.05%) | 6,950 |
24 Mar 2010 | INR | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | +0.02 (+0.19%) | 0 |
23 Mar 2010 | INR | 10.4 | 11.55 | 10.4 | 10.81 | 10.81 | -0.06 (-0.55%) | 12,122 |
22 Mar 2010 | INR | 10.35 | 10.87 | 10.35 | 10.87 | 10.87 | +0.13 (+1.21%) | 1,176 |
19 Mar 2010 | INR | 10.71 | 11.38 | 10.71 | 10.74 | 10.74 | -0.5 (-4.45%) | 7,125 |
18 Mar 2010 | INR | 10.4 | 11.9 | 10.25 | 11.24 | 11.24 | +0.67 (+6.34%) | 21,109 |
17 Mar 2010 | INR | 10.5 | 11.45 | 10.5 | 10.57 | 10.57 | -0.17 (-1.58%) | 13,850 |
16 Mar 2010 | INR | 10.9 | 10.9 | 9.55 | 10.74 | 10.74 | +0.24 (+2.29%) | 7,845 |
15 Mar 2010 | INR | 10.75 | 10.8 | 10.16 | 10.5 | 10.5 | -0.68 (-6.08%) | 14,176 |
12 Mar 2010 | INR | 11.38 | 11.38 | 10.5 | 11.18 | 11.18 | +0.28 (+2.57%) | 3,000 |
11 Mar 2010 | INR | 11.25 | 11.34 | 10.7 | 10.9 | 10.9 | -0.3 (-2.68%) | 7,509 |
10 Mar 2010 | INR | 11.25 | 11.4 | 11.2 | 11.2 | 11.2 | -0.1 (-0.88%) | 2,000 |
9 Mar 2010 | INR | 11 | 11.3 | 11 | 11.3 | 11.3 | +0.1 (+0.89%) | 2,300 |
8 Mar 2010 | INR | 11.65 | 11.75 | 11.12 | 11.2 | 11.2 | -0.29 (-2.52%) | 4,527 |
5 Mar 2010 | INR | 11.12 | 11.5 | 11.12 | 11.49 | 11.49 | +0.19 (+1.68%) | 6,597 |
4 Mar 2010 | INR | 11.3 | 11.3 | 11.05 | 11.3 | 11.3 | +0.25 (+2.26%) | 5,691 |
3 Mar 2010 | INR | 11.21 | 11.7 | 11.05 | 11.05 | 11.05 | -0.45 (-3.91%) | 2,652 |
2 Mar 2010 | INR | 11.75 | 11.75 | 11.3 | 11.5 | 11.5 | -0.15 (-1.29%) | 1,319 |
26 Feb 2010 | INR | 11.15 | 11.75 | 11.07 | 11.65 | 11.65 | +0.95 (+8.88%) | 1,095 |
25 Feb 2010 | INR | 11.1 | 11.35 | 10.7 | 10.7 | 10.7 | -0.7 (-6.14%) | 2,430 |
24 Feb 2010 | INR | 11.45 | 11.45 | 11.29 | 11.4 | 11.4 | +0.11 (+0.97%) | 554 |
23 Feb 2010 | INR | 12.33 | 12.33 | 11.12 | 11.29 | 11.29 | -0.06 (-0.53%) | 7,609 |
22 Feb 2010 | INR | 12.01 | 12.45 | 11.35 | 11.35 | 11.35 | -1.18 (-9.42%) | 15,596 |
19 Feb 2010 | INR | 13.2 | 13.2 | 12.25 | 12.53 | 12.53 | -0.4 (-3.09%) | 20,996 |
18 Feb 2010 | INR | 12.93 | 13.25 | 11.7 | 12.93 | 12.93 | +0.78 (+6.42%) | 38,078 |
17 Feb 2010 | INR | 11.65 | 12.15 | 11.15 | 12.15 | 12.15 | +1.1 (+9.95%) | 14,374 |