Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2010 | INR | 39.1 | 40 | 37.55 | 37.95 | 37.95 | -1.05 (-2.69%) | 220,769 |
22 Feb 2010 | INR | 38.2 | 39.4 | 37.25 | 39 | 39 | +2 (+5.41%) | 169,593 |
19 Feb 2010 | INR | 37.25 | 37.85 | 36.4 | 37 | 37 | -1.35 (-3.52%) | 70,080 |
18 Feb 2010 | INR | 38.25 | 39.1 | 37.8 | 38.35 | 38.35 | 0.0 (0.0%) | 83,198 |
17 Feb 2010 | INR | 39 | 39.3 | 38.15 | 38.35 | 38.35 | +0.15 (+0.39%) | 85,346 |
16 Feb 2010 | INR | 37.2 | 38.6 | 36.5 | 38.2 | 38.2 | +0.5 (+1.33%) | 94,946 |
15 Feb 2010 | INR | 39.45 | 39.45 | 37 | 37.7 | 37.7 | -0.6 (-1.57%) | 59,132 |
11 Feb 2010 | INR | 38.95 | 39 | 38.1 | 38.3 | 38.3 | +0.15 (+0.39%) | 65,671 |
10 Feb 2010 | INR | 39 | 39.5 | 38 | 38.15 | 38.15 | -0.15 (-0.39%) | 58,354 |
9 Feb 2010 | INR | 38.7 | 39.35 | 38.1 | 38.3 | 38.3 | +0.15 (+0.39%) | 63,851 |
8 Feb 2010 | INR | 38.5 | 39.85 | 37.9 | 38.15 | 38.15 | +0.4 (+1.06%) | 77,645 |
6 Feb 2010 | INR | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.0 (0.0%) | 0 |
5 Feb 2010 | INR | 38.1 | 38.4 | 36.15 | 37.75 | 37.75 | -1.35 (-3.45%) | 110,861 |
4 Feb 2010 | INR | 40.5 | 40.95 | 38.85 | 39.1 | 39.1 | -1.4 (-3.46%) | 115,316 |
3 Feb 2010 | INR | 38.55 | 41.5 | 37.3 | 40.5 | 40.5 | +2.35 (+6.16%) | 283,027 |
2 Feb 2010 | INR | 39.5 | 39.95 | 37.75 | 38.15 | 38.15 | -0.65 (-1.68%) | 98,804 |
1 Feb 2010 | INR | 37.8 | 39.8 | 37.45 | 38.8 | 38.8 | +0.95 (+2.51%) | 115,409 |
29 Jan 2010 | INR | 36.85 | 38.7 | 35 | 37.85 | 37.85 | +1 (+2.71%) | 211,107 |
28 Jan 2010 | INR | 38 | 39.9 | 36.3 | 36.85 | 36.85 | -0.6 (-1.60%) | 225,899 |
27 Jan 2010 | INR | 41.15 | 41.2 | 35.6 | 37.45 | 37.45 | -3.85 (-9.32%) | 279,040 |
25 Jan 2010 | INR | 42.3 | 42.3 | 40.5 | 41.3 | 41.3 | -0.8 (-1.90%) | 126,399 |
22 Jan 2010 | INR | 42.5 | 43.05 | 40 | 42.1 | 42.1 | -1.65 (-3.77%) | 259,246 |
21 Jan 2010 | INR | 43.4 | 44.85 | 43 | 43.75 | 43.75 | +0.45 (+1.04%) | 811,664 |
20 Jan 2010 | INR | 43.9 | 44.7 | 42.7 | 43.3 | 43.3 | -0.15 (-0.35%) | 161,328 |
19 Jan 2010 | INR | 44 | 44.85 | 43.2 | 43.45 | 43.45 | -0.4 (-0.91%) | 237,824 |
18 Jan 2010 | INR | 44.6 | 45.4 | 42.75 | 43.85 | 43.85 | -0.45 (-1.02%) | 213,100 |
15 Jan 2010 | INR | 44 | 46.7 | 43.95 | 44.3 | 44.3 | -1.95 (-4.22%) | 421,624 |
14 Jan 2010 | INR | 48 | 48 | 46 | 46.25 | 46.25 | 0.0 (0.0%) | 455,120 |
13 Jan 2010 | INR | 46.8 | 47.35 | 44.3 | 46.25 | 46.25 | +1.4 (+3.12%) | 838,199 |
12 Jan 2010 | INR | 42.9 | 49.95 | 42.9 | 44.85 | 44.85 | +3.15 (+7.55%) | 2,053,009 |