Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2011 | INR | 48.2 | 49 | 44.65 | 47.5 | 47.5 | +0.8 (+1.71%) | 72,221 |
20 Jan 2011 | INR | 45.9 | 46.7 | 42.3 | 46.7 | 46.7 | +2.2 (+4.94%) | 68,660 |
19 Jan 2011 | INR | 43 | 44.6 | 42.3 | 44.5 | 44.5 | +2 (+4.71%) | 33,750 |
18 Jan 2011 | INR | 42 | 42.5 | 41 | 42.5 | 42.5 | +2 (+4.94%) | 14,782 |
17 Jan 2011 | INR | 38.95 | 40.55 | 38.25 | 40.5 | 40.5 | +1.85 (+4.79%) | 41,712 |
14 Jan 2011 | INR | 39.4 | 39.4 | 36.5 | 38.65 | 38.65 | +0.45 (+1.18%) | 14,999 |
13 Jan 2011 | INR | 38.45 | 38.45 | 36.95 | 38.2 | 38.2 | +1.55 (+4.23%) | 12,942 |
12 Jan 2011 | INR | 35.5 | 37.25 | 33.75 | 36.65 | 36.65 | +1.15 (+3.24%) | 28,933 |
11 Jan 2011 | INR | 38 | 38.6 | 35.1 | 35.5 | 35.5 | -1.4 (-3.79%) | 41,380 |
10 Jan 2011 | INR | 39.45 | 39.45 | 36.5 | 36.9 | 36.9 | -0.7 (-1.86%) | 23,500 |
7 Jan 2011 | INR | 36.9 | 38.95 | 36.9 | 37.6 | 37.6 | -1.1 (-2.84%) | 10,662 |
6 Jan 2011 | INR | 38.75 | 39.5 | 36.95 | 38.7 | 38.7 | -0.15 (-0.39%) | 63,718 |
5 Jan 2011 | INR | 39 | 39.9 | 36.75 | 38.85 | 38.85 | +0.2 (+0.52%) | 40,417 |
4 Jan 2011 | INR | 39.05 | 39.35 | 38.1 | 38.65 | 38.65 | -1.25 (-3.13%) | 9,245 |
3 Jan 2011 | INR | 39.5 | 40.7 | 38 | 39.9 | 39.9 | +0.55 (+1.40%) | 28,690 |
31 Dec 2010 | INR | 39 | 41.2 | 38.9 | 39.35 | 39.35 | -1.55 (-3.79%) | 39,941 |
30 Dec 2010 | INR | 41.2 | 41.3 | 38.1 | 40.9 | 40.9 | +0.8 (+2.00%) | 22,173 |
29 Dec 2010 | INR | 40 | 41 | 39.9 | 40.1 | 40.1 | -0.5 (-1.23%) | 16,482 |
28 Dec 2010 | INR | 41.5 | 41.75 | 40 | 40.6 | 40.6 | +0.4 (+1.00%) | 50,204 |
27 Dec 2010 | INR | 40.9 | 41.2 | 39 | 40.2 | 40.2 | +0.8 (+2.03%) | 43,222 |
24 Dec 2010 | INR | 39.4 | 39.4 | 39 | 39.4 | 39.4 | +1.85 (+4.93%) | 30,366 |
23 Dec 2010 | INR | 37.4 | 37.55 | 37.35 | 37.55 | 37.55 | +1.75 (+4.89%) | 18,161 |
22 Dec 2010 | INR | 34.7 | 35.8 | 33.75 | 35.8 | 35.8 | +1.7 (+4.99%) | 101,547 |
21 Dec 2010 | INR | 34.95 | 35 | 32.5 | 34.1 | 34.1 | +0.05 (+0.15%) | 10,904 |
20 Dec 2010 | INR | 34 | 34.5 | 32.05 | 34.05 | 34.05 | +0.7 (+2.10%) | 18,723 |
16 Dec 2010 | INR | 36.25 | 36.25 | 32.85 | 33.35 | 33.35 | -1.2 (-3.47%) | 30,104 |
15 Dec 2010 | INR | 36.6 | 36.6 | 33.25 | 34.55 | 34.55 | -0.4 (-1.14%) | 49,551 |
14 Dec 2010 | INR | 36.8 | 36.8 | 33.35 | 34.95 | 34.95 | -0.15 (-0.43%) | 40,436 |
13 Dec 2010 | INR | 33.15 | 36.55 | 33.15 | 35.1 | 35.1 | +0.25 (+0.72%) | 60,274 |
10 Dec 2010 | INR | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -1.8 (-4.91%) | 410 |