Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2010 | INR | 51.8 | 52.5 | 51.25 | 51.95 | 51.95 | +0.65 (+1.27%) | 288,767 |
8 Feb 2010 | INR | 53 | 53 | 51 | 51.3 | 51.3 | -0.6 (-1.16%) | 370,982 |
5 Feb 2010 | INR | 52 | 53 | 50.75 | 51.9 | 51.9 | -3.25 (-5.89%) | 1,036,906 |
4 Feb 2010 | INR | 56.4 | 56.45 | 55.05 | 55.15 | 55.15 | -1.3 (-2.30%) | 370,476 |
2 Feb 2010 | INR | 58 | 58.05 | 55.15 | 56.45 | 56.45 | -0.25 (-0.44%) | 2,751,585 |
1 Feb 2010 | INR | 53.2 | 57.25 | 53 | 56.7 | 56.7 | +3.8 (+7.18%) | 1,596,376 |
29 Jan 2010 | INR | 50.25 | 53.7 | 49.8 | 52.9 | 52.9 | +1.85 (+3.62%) | 976,442 |
28 Jan 2010 | INR | 52 | 52.35 | 50.2 | 51.05 | 51.05 | -0.45 (-0.87%) | 318,556 |
27 Jan 2010 | INR | 52.75 | 52.75 | 50.65 | 51.5 | 51.5 | -0.65 (-1.25%) | 515,448 |
25 Jan 2010 | INR | 53.35 | 54.15 | 52 | 52.15 | 52.15 | -1.65 (-3.07%) | 411,246 |
22 Jan 2010 | INR | 52.9 | 55.35 | 50 | 53.8 | 53.8 | +0.1 (+0.19%) | 1,095,631 |
21 Jan 2010 | INR | 54.75 | 56 | 53.25 | 53.7 | 53.7 | -0.65 (-1.20%) | 837,078 |
20 Jan 2010 | INR | 56 | 56.2 | 54 | 54.35 | 54.35 | -0.85 (-1.54%) | 322,051 |
19 Jan 2010 | INR | 57.15 | 57.35 | 55 | 55.2 | 55.2 | -1.85 (-3.24%) | 622,480 |
18 Jan 2010 | INR | 55.65 | 57.3 | 55 | 57.05 | 57.05 | +1.4 (+2.52%) | 1,294,667 |
15 Jan 2010 | INR | 55 | 56.5 | 55 | 55.65 | 55.65 | +1.05 (+1.92%) | 1,836,186 |
14 Jan 2010 | INR | 52.5 | 55 | 52.4 | 54.6 | 54.6 | +2.6 (+5%) | 2,352,095 |
13 Jan 2010 | INR | 51.5 | 52.5 | 50.35 | 52 | 52 | +0.25 (+0.48%) | 560,248 |
12 Jan 2010 | INR | 52.4 | 52.95 | 51.4 | 51.75 | 51.75 | -0.45 (-0.86%) | 639,259 |
11 Jan 2010 | INR | 52.85 | 53.1 | 52 | 52.2 | 52.2 | +0.35 (+0.68%) | 578,992 |
8 Jan 2010 | INR | 52 | 52.9 | 51.5 | 51.85 | 51.85 | +0.4 (+0.78%) | 687,810 |
7 Jan 2010 | INR | 52.25 | 52.85 | 51.15 | 51.45 | 51.45 | -0.5 (-0.96%) | 592,458 |
6 Jan 2010 | INR | 53.8 | 53.9 | 51.1 | 51.95 | 51.95 | -1.55 (-2.90%) | 1,204,576 |
5 Jan 2010 | INR | 52.4 | 53.75 | 51.8 | 53.5 | 53.5 | +2 (+3.88%) | 2,089,708 |
4 Jan 2010 | INR | 49.5 | 51.85 | 48.8 | 51.5 | 51.5 | +2.7 (+5.53%) | 2,146,000 |
31 Dec 2009 | INR | 49.2 | 49.8 | 48.7 | 48.8 | 48.8 | +0.25 (+0.51%) | 803,300 |
30 Dec 2009 | INR | 48.15 | 48.95 | 47.75 | 48.55 | 48.55 | +0.75 (+1.57%) | 644,530 |
29 Dec 2009 | INR | 47.25 | 48.35 | 47.25 | 47.8 | 47.8 | +0.2 (+0.42%) | 300,744 |
24 Dec 2009 | INR | 48.3 | 48.5 | 47.5 | 47.6 | 47.6 | -0.3 (-0.63%) | 581,679 |
23 Dec 2009 | INR | 47.5 | 49.2 | 47.2 | 47.9 | 47.9 | +0.6 (+1.27%) | 2,141,235 |