Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2010 | INR | 21.45 | 21.45 | 20 | 21.45 | 21.45 | +1 (+4.89%) | 154,100 |
4 Jan 2010 | INR | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | +0.95 (+4.87%) | 3,021 |
31 Dec 2009 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | +0.9 (+4.84%) | 28,302 |
30 Dec 2009 | INR | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | +0.85 (+4.79%) | 2,579 |
29 Dec 2009 | INR | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | +0.8 (+4.72%) | 880 |
24 Dec 2009 | INR | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | +0.8 (+4.95%) | 2,425 |
23 Dec 2009 | INR | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | +0.75 (+4.87%) | 1,750 |
22 Dec 2009 | INR | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | +0.7 (+4.76%) | 18,050 |
21 Dec 2009 | INR | 14.6 | 14.7 | 14.6 | 14.7 | 14.7 | +0.7 (+5%) | 33,379 |
18 Dec 2009 | INR | 15.35 | 15.35 | 14 | 14 | 14 | -0.7 (-4.76%) | 121,001 |
17 Dec 2009 | INR | 15.3 | 16 | 14.7 | 14.7 | 14.7 | -0.75 (-4.85%) | 76,292 |
16 Dec 2009 | INR | 15.25 | 16.35 | 15.25 | 15.45 | 15.45 | -0.55 (-3.44%) | 20,692 |
15 Dec 2009 | INR | 16.15 | 16.75 | 16 | 16 | 16 | -0.8 (-4.76%) | 45,515 |
14 Dec 2009 | INR | 17.5 | 18 | 16.7 | 16.8 | 16.8 | -0.75 (-4.27%) | 63,841 |
11 Dec 2009 | INR | 17.55 | 19 | 17.55 | 17.55 | 17.55 | -1.85 (-9.54%) | 141,820 |
9 Dec 2009 | INR | 19.4 | 19.75 | 19.4 | 19.4 | 19.4 | -2.05 (-9.56%) | 51,775 |
7 Dec 2009 | INR | 21.5 | 22.4 | 21.45 | 21.45 | 21.45 | -1.1 (-4.88%) | 34,159 |
4 Dec 2009 | INR | 24.45 | 24.5 | 22.4 | 22.55 | 22.55 | +0.05 (+0.22%) | 79,397 |
2 Dec 2009 | INR | 22.4 | 22.5 | 22.15 | 22.5 | 22.5 | +1.05 (+4.90%) | 22,236 |
1 Dec 2009 | INR | 21.45 | 21.45 | 20.9 | 21.45 | 21.45 | +1.02 (+4.99%) | 54,413 |
30 Nov 2009 | INR | 20.43 | 20.43 | 19.65 | 20.43 | 20.43 | +0.97 (+4.98%) | 63,464 |
27 Nov 2009 | INR | 19.45 | 19.46 | 17.65 | 19.46 | 19.46 | +0.92 (+4.96%) | 28,631 |
26 Nov 2009 | INR | 18.53 | 18.54 | 18.2 | 18.54 | 18.54 | +0.88 (+4.98%) | 102,679 |
25 Nov 2009 | INR | 17.63 | 17.66 | 17.3 | 17.66 | 17.66 | +0.84 (+4.99%) | 16,564 |
24 Nov 2009 | INR | 16.05 | 16.82 | 16 | 16.82 | 16.82 | +0.8 (+4.99%) | 40,548 |
23 Nov 2009 | INR | 15.6 | 16.05 | 15.6 | 16.02 | 16.02 | +0.73 (+4.77%) | 64,752 |
20 Nov 2009 | INR | 14.26 | 15.29 | 14.26 | 15.29 | 15.29 | +0.72 (+4.94%) | 24,355 |
19 Nov 2009 | INR | 14.26 | 14.99 | 14.26 | 14.57 | 14.57 | -0.33 (-2.21%) | 6,801 |
18 Nov 2009 | INR | 14.21 | 14.99 | 14.21 | 14.9 | 14.9 | -0.04 (-0.27%) | 3,069 |
17 Nov 2009 | INR | 14.16 | 14.97 | 14.16 | 14.94 | 14.94 | +0.43 (+2.96%) | 11,254 |