Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2011 | INR | 17.1 | 17.9 | 16.8 | 17.8 | 17.8 | +0.2 (+1.14%) | 3,764 |
19 Jan 2011 | INR | 17.5 | 18.1 | 17.5 | 17.6 | 17.6 | -0.05 (-0.28%) | 3,636 |
18 Jan 2011 | INR | 17.7 | 17.7 | 17.6 | 17.65 | 17.65 | 0.0 (0.0%) | 2,200 |
17 Jan 2011 | INR | 17.6 | 18.25 | 17.6 | 17.65 | 17.65 | -0.6 (-3.29%) | 4,112 |
14 Jan 2011 | INR | 18.25 | 18.25 | 17.9 | 18.25 | 18.25 | +0.2 (+1.11%) | 103 |
13 Jan 2011 | INR | 18 | 18.65 | 18 | 18.05 | 18.05 | -0.2 (-1.10%) | 5,902 |
12 Jan 2011 | INR | 18.6 | 18.75 | 18.25 | 18.25 | 18.25 | +0.05 (+0.27%) | 2,200 |
11 Jan 2011 | INR | 17.65 | 19.1 | 17.65 | 18.2 | 18.2 | -0.4 (-2.15%) | 2,202 |
10 Jan 2011 | INR | 19.45 | 19.45 | 18.45 | 18.6 | 18.6 | -0.1 (-0.53%) | 7,165 |
7 Jan 2011 | INR | 18.75 | 18.8 | 18.3 | 18.7 | 18.7 | +0.1 (+0.54%) | 3,610 |
6 Jan 2011 | INR | 18.2 | 18.6 | 18.05 | 18.6 | 18.6 | +0.1 (+0.54%) | 1,901 |
5 Jan 2011 | INR | 18.85 | 18.85 | 18.05 | 18.5 | 18.5 | +0.1 (+0.54%) | 9,247 |
4 Jan 2011 | INR | 18.75 | 18.75 | 18 | 18.4 | 18.4 | +0.3 (+1.66%) | 4,213 |
3 Jan 2011 | INR | 18.05 | 18.2 | 18 | 18.1 | 18.1 | -0.3 (-1.63%) | 1,301 |
31 Dec 2010 | INR | 17.5 | 18.75 | 17.5 | 18.4 | 18.4 | +0.75 (+4.25%) | 11,054 |
30 Dec 2010 | INR | 17.85 | 17.85 | 17.4 | 17.65 | 17.65 | +0.3 (+1.73%) | 1,000 |
29 Dec 2010 | INR | 17.5 | 18 | 17.1 | 17.35 | 17.35 | -0.35 (-1.98%) | 3,293 |
28 Dec 2010 | INR | 17.25 | 18.15 | 17.25 | 17.7 | 17.7 | +0.4 (+2.31%) | 9,662 |
27 Dec 2010 | INR | 17.2 | 18.15 | 17.2 | 17.3 | 17.3 | -0.15 (-0.86%) | 2,771 |
24 Dec 2010 | INR | 17.5 | 17.95 | 17.2 | 17.45 | 17.45 | -0.75 (-4.12%) | 1,000 |
23 Dec 2010 | INR | 17.5 | 18.85 | 17.4 | 18.2 | 18.2 | +0.7 (+4%) | 144 |
22 Dec 2010 | INR | 17.9 | 18.25 | 17.5 | 17.5 | 17.5 | +0.05 (+0.29%) | 363 |
21 Dec 2010 | INR | 17.4 | 17.9 | 17.3 | 17.45 | 17.45 | +0.05 (+0.29%) | 6,118 |
20 Dec 2010 | INR | 17.8 | 17.8 | 17.2 | 17.4 | 17.4 | +0.2 (+1.16%) | 4,196 |
16 Dec 2010 | INR | 17.05 | 17.75 | 17 | 17.2 | 17.2 | +0.05 (+0.29%) | 3,324 |
15 Dec 2010 | INR | 17.05 | 17.75 | 17.05 | 17.15 | 17.15 | -0.05 (-0.29%) | 1,251 |
14 Dec 2010 | INR | 17.75 | 17.75 | 17 | 17.2 | 17.2 | -0.15 (-0.86%) | 2,551 |
13 Dec 2010 | INR | 16.35 | 17.35 | 16.35 | 17.35 | 17.35 | +0.4 (+2.36%) | 5,065 |
10 Dec 2010 | INR | 16.6 | 17 | 16.55 | 16.95 | 16.95 | 0.0 (0.0%) | 1,100 |
9 Dec 2010 | INR | 17 | 17.45 | 16.95 | 16.95 | 16.95 | -0.25 (-1.45%) | 6,254 |