Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2010 | INR | 0 | 22.85 | 22.85 | 22.85 | 22.85 | +0.05 (+0.22%) | 0 |
11 Feb 2010 | INR | 22.7 | 23.35 | 22.6 | 22.8 | 22.8 | 0.0 (0.0%) | 6,983 |
10 Feb 2010 | INR | 23 | 23.7 | 22.7 | 22.8 | 22.8 | -0.05 (-0.22%) | 3,869 |
9 Feb 2010 | INR | 24.9 | 24.9 | 22.55 | 22.85 | 22.85 | +0.15 (+0.66%) | 7,593 |
8 Feb 2010 | INR | 23.05 | 24.65 | 22.65 | 22.7 | 22.7 | -0.7 (-2.99%) | 3,689 |
5 Feb 2010 | INR | 24 | 24 | 22.55 | 23.4 | 23.4 | -1.2 (-4.88%) | 9,660 |
4 Feb 2010 | INR | 25.3 | 25.3 | 24.15 | 24.6 | 24.6 | -0.3 (-1.20%) | 3,727 |
3 Feb 2010 | INR | 25.5 | 25.55 | 24.75 | 24.9 | 24.9 | -0.65 (-2.54%) | 5,793 |
2 Feb 2010 | INR | 25.35 | 26.15 | 24.75 | 25.55 | 25.55 | -0.3 (-1.16%) | 8,565 |
1 Feb 2010 | INR | 23.6 | 25.85 | 23 | 25.85 | 25.85 | +2.35 (+10%) | 35,344 |
29 Jan 2010 | INR | 24.25 | 24.25 | 23 | 23.5 | 23.5 | -0.55 (-2.29%) | 8,306 |
28 Jan 2010 | INR | 23.5 | 24.45 | 23.5 | 24.05 | 24.05 | +0.8 (+3.44%) | 19,740 |
27 Jan 2010 | INR | 25.7 | 25.7 | 22.8 | 23.25 | 23.25 | -1.85 (-7.37%) | 23,791 |
26 Jan 2010 | INR | 0 | 25.1 | 25.1 | 25.1 | 25.1 | +0.05 (+0.20%) | 0 |
25 Jan 2010 | INR | 25.4 | 25.65 | 24.95 | 25.05 | 25.05 | -0.4 (-1.57%) | 4,397 |
22 Jan 2010 | INR | 26.25 | 26.25 | 24.2 | 25.45 | 25.45 | -1 (-3.78%) | 18,869 |
21 Jan 2010 | INR | 26.65 | 27.4 | 26 | 26.45 | 26.45 | -0.4 (-1.49%) | 10,487 |
20 Jan 2010 | INR | 28.45 | 28.45 | 26.6 | 26.85 | 26.85 | -0.75 (-2.72%) | 19,418 |
19 Jan 2010 | INR | 28.45 | 28.6 | 27.25 | 27.6 | 27.6 | -0.4 (-1.43%) | 13,619 |
18 Jan 2010 | INR | 28.35 | 28.9 | 27.9 | 28 | 28 | -0.6 (-2.10%) | 23,205 |
15 Jan 2010 | INR | 28.6 | 29.85 | 28 | 28.6 | 28.6 | -0.05 (-0.17%) | 25,085 |
14 Jan 2010 | INR | 28.85 | 29.9 | 28 | 28.65 | 28.65 | +0.85 (+3.06%) | 35,713 |
13 Jan 2010 | INR | 27 | 28.35 | 27 | 27.8 | 27.8 | +0.05 (+0.18%) | 47,655 |
12 Jan 2010 | INR | 29.35 | 30.7 | 27.4 | 27.75 | 27.75 | -2 (-6.72%) | 60,318 |
11 Jan 2010 | INR | 30.1 | 30.75 | 29.35 | 29.75 | 29.75 | -0.35 (-1.16%) | 53,067 |
8 Jan 2010 | INR | 32 | 32.4 | 29.8 | 30.1 | 30.1 | -1.7 (-5.35%) | 220,363 |
7 Jan 2010 | INR | 28 | 32.5 | 27.65 | 31.8 | 31.8 | +4.7 (+17.34%) | 896,170 |
6 Jan 2010 | INR | 22.5 | 27.1 | 22.2 | 27.1 | 27.1 | +4.3 (+18.86%) | 534,906 |
5 Jan 2010 | INR | 23.5 | 23.8 | 22.5 | 22.8 | 22.8 | -0.4 (-1.72%) | 22,544 |
4 Jan 2010 | INR | 24 | 24 | 22.55 | 23.2 | 23.2 | 0.0 (0.0%) | 32,604 |