Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2010 | INR | 17.8 | 18 | 17.25 | 17.4 | 17.4 | -0.3 (-1.69%) | 47,620 |
13 Sep 2010 | INR | 18 | 18 | 17.2 | 17.7 | 17.7 | +0.15 (+0.85%) | 91,727 |
9 Sep 2010 | INR | 17.75 | 17.8 | 17.35 | 17.55 | 17.55 | +0.05 (+0.29%) | 65,104 |
8 Sep 2010 | INR | 16.9 | 17.7 | 16.9 | 17.5 | 17.5 | +0.5 (+2.94%) | 76,068 |
7 Sep 2010 | INR | 16.6 | 17.7 | 16.4 | 17 | 17 | +0.55 (+3.34%) | 126,600 |
6 Sep 2010 | INR | 16.85 | 16.85 | 16.25 | 16.45 | 16.45 | +0.05 (+0.30%) | 36,359 |
3 Sep 2010 | INR | 16.3 | 16.5 | 16.15 | 16.4 | 16.4 | +0.2 (+1.23%) | 31,486 |
2 Sep 2010 | INR | 16.7 | 16.7 | 16 | 16.2 | 16.2 | +0.2 (+1.25%) | 41,972 |
1 Sep 2010 | INR | 16.5 | 16.75 | 15.65 | 16 | 16 | -0.35 (-2.14%) | 231,535 |
31 Aug 2010 | INR | 16.9 | 16.9 | 16.2 | 16.35 | 16.35 | -0.5 (-2.97%) | 50,111 |
30 Aug 2010 | INR | 17.3 | 17.3 | 16.65 | 16.85 | 16.85 | +0.05 (+0.30%) | 35,362 |
27 Aug 2010 | INR | 17.2 | 17.25 | 16.7 | 16.8 | 16.8 | -0.5 (-2.89%) | 47,260 |
26 Aug 2010 | INR | 17.4 | 17.45 | 17.05 | 17.3 | 17.3 | +0.15 (+0.87%) | 26,192 |
25 Aug 2010 | INR | 17.4 | 17.6 | 17 | 17.15 | 17.15 | -0.55 (-3.11%) | 74,193 |
24 Aug 2010 | INR | 17.75 | 18 | 17.5 | 17.7 | 17.7 | -0.05 (-0.28%) | 38,752 |
23 Aug 2010 | INR | 18.1 | 18.55 | 17.6 | 17.75 | 17.75 | -0.55 (-3.01%) | 111,633 |
20 Aug 2010 | INR | 18.5 | 18.7 | 18 | 18.3 | 18.3 | -0.45 (-2.40%) | 138,777 |
19 Aug 2010 | INR | 18.45 | 19.4 | 17.85 | 18.75 | 18.75 | +0.3 (+1.63%) | 517,205 |
18 Aug 2010 | INR | 18.1 | 20 | 18 | 18.45 | 18.45 | +0.7 (+3.94%) | 349,348 |
17 Aug 2010 | INR | 16.9 | 17.75 | 16.9 | 17.75 | 17.75 | +0.7 (+4.11%) | 62,141 |
16 Aug 2010 | INR | 17.5 | 17.5 | 16.85 | 17.05 | 17.05 | -0.1 (-0.58%) | 48,443 |
13 Aug 2010 | INR | 17.3 | 17.6 | 17.1 | 17.15 | 17.15 | -0.15 (-0.87%) | 49,328 |
12 Aug 2010 | INR | 17.8 | 17.8 | 17.1 | 17.3 | 17.3 | -0.35 (-1.98%) | 25,868 |
11 Aug 2010 | INR | 18 | 18.2 | 17.5 | 17.65 | 17.65 | -0.2 (-1.12%) | 46,748 |
10 Aug 2010 | INR | 17.75 | 18.8 | 17.6 | 17.85 | 17.85 | +0.15 (+0.85%) | 145,502 |
9 Aug 2010 | INR | 17.25 | 17.7 | 17.25 | 17.7 | 17.7 | +0.45 (+2.61%) | 37,760 |
6 Aug 2010 | INR | 17.7 | 17.85 | 17.05 | 17.25 | 17.25 | -0.15 (-0.86%) | 59,944 |
5 Aug 2010 | INR | 17.75 | 17.75 | 17.4 | 17.4 | 17.4 | -0.3 (-1.69%) | 29,399 |
4 Aug 2010 | INR | 17.65 | 17.95 | 17.55 | 17.7 | 17.7 | 0.0 (0.0%) | 54,883 |
3 Aug 2010 | INR | 18 | 18 | 17.55 | 17.7 | 17.7 | -0.15 (-0.84%) | 66,814 |