Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2011 | INR | 18.05 | 18.6 | 17.55 | 17.95 | 16.3182 | -0.25 (-1.37%) | 11,048 |
18 Jan 2011 | INR | 18.1 | 19 | 18.1 | 18.2 | 16.5455 | -0.25 (-1.36%) | 11,199 |
17 Jan 2011 | INR | 18.6 | 19.3 | 18.3 | 18.45 | 16.7727 | -0.45 (-2.38%) | 9,751 |
14 Jan 2011 | INR | 19 | 19.65 | 18.65 | 18.9 | 17.1818 | -0.25 (-1.31%) | 12,917 |
13 Jan 2011 | INR | 19.8 | 19.8 | 19 | 19.15 | 17.4091 | -0.35 (-1.79%) | 5,211 |
12 Jan 2011 | INR | 19 | 19.65 | 18.1 | 19.5 | 17.7273 | +0.55 (+2.90%) | 6,384 |
11 Jan 2011 | INR | 18.85 | 20.25 | 18.65 | 18.95 | 17.2273 | -0.65 (-3.32%) | 12,976 |
10 Jan 2011 | INR | 21.25 | 21.25 | 19.55 | 19.6 | 17.8182 | -0.9 (-4.39%) | 20,032 |
7 Jan 2011 | INR | 21.05 | 21.7 | 20.45 | 20.5 | 18.6364 | -0.9 (-4.21%) | 18,691 |
6 Jan 2011 | INR | 21.7 | 21.7 | 21 | 21.4 | 19.4545 | +0.25 (+1.18%) | 11,019 |
5 Jan 2011 | INR | 21 | 21.5 | 20.55 | 21.15 | 19.2273 | -0.3 (-1.40%) | 14,895 |
4 Jan 2011 | INR | 22.05 | 22.8 | 21.45 | 21.45 | 19.5 | -1.1 (-4.88%) | 44,321 |
3 Jan 2011 | INR | 23.2 | 23.25 | 22 | 22.55 | 20.5 | +0.4 (+1.81%) | 161,537 |
31 Dec 2010 | INR | 22 | 22.15 | 21.6 | 22.15 | 20.1364 | +1.05 (+4.98%) | 111,186 |
30 Dec 2010 | INR | 21.1 | 21.1 | 20.5 | 21.1 | 19.1818 | +1 (+4.98%) | 67,587 |
29 Dec 2010 | INR | 20.1 | 20.1 | 19.55 | 20.1 | 18.2727 | +0.95 (+4.96%) | 89,686 |
28 Dec 2010 | INR | 19.15 | 19.15 | 18.95 | 19.15 | 17.4091 | +0.9 (+4.93%) | 15,884 |
27 Dec 2010 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 16.5909 | +0.85 (+4.89%) | 9,566 |
24 Dec 2010 | INR | 17.8 | 17.8 | 16.75 | 17.4 | 15.8182 | -0.05 (-0.29%) | 8,644 |
23 Dec 2010 | INR | 17.95 | 17.95 | 17 | 17.45 | 15.8636 | +0.25 (+1.45%) | 5,635 |
22 Dec 2010 | INR | 17.4 | 18.2 | 17 | 17.2 | 15.6364 | -0.35 (-1.99%) | 5,735 |
21 Dec 2010 | INR | 17.5 | 17.8 | 17 | 17.55 | 15.9545 | +0.1 (+0.57%) | 4,760 |
20 Dec 2010 | INR | 18.45 | 18.45 | 17.1 | 17.45 | 15.8636 | -0.25 (-1.41%) | 7,792 |
16 Dec 2010 | INR | 18.55 | 18.55 | 17.55 | 17.7 | 16.0909 | -0.1 (-0.56%) | 5,017 |
15 Dec 2010 | INR | 18.4 | 18.9 | 17.6 | 17.8 | 16.1818 | -0.6 (-3.26%) | 14,992 |
14 Dec 2010 | INR | 19.25 | 19.25 | 18.3 | 18.4 | 16.7273 | -0.35 (-1.87%) | 6,415 |
13 Dec 2010 | INR | 18.2 | 19 | 17.6 | 18.75 | 17.0455 | +0.3 (+1.63%) | 18,002 |
10 Dec 2010 | INR | 18.05 | 18.9 | 17.65 | 18.45 | 16.7727 | -0.1 (-0.54%) | 39,833 |
9 Dec 2010 | INR | 18.55 | 18.95 | 18.55 | 18.55 | 16.8636 | -0.95 (-4.87%) | 9,955 |
8 Dec 2010 | INR | 20.7 | 20.7 | 19.5 | 19.5 | 17.7273 | -1 (-4.88%) | 17,586 |