Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2010 | INR | 21 | 21 | 19.3 | 19.9 | 19.9 | -0.25 (-1.24%) | 36,756 |
26 Oct 2010 | INR | 20.45 | 21.85 | 19.75 | 20.15 | 20.15 | +0.1 (+0.50%) | 40,577 |
25 Oct 2010 | INR | 21 | 21 | 19.05 | 20.05 | 20.05 | -0.3 (-1.47%) | 69,369 |
22 Oct 2010 | INR | 19.85 | 20.85 | 19.85 | 20.35 | 20.35 | 0.0 (0.0%) | 17,176 |
21 Oct 2010 | INR | 19.5 | 21.25 | 19.5 | 20.35 | 20.35 | +0.65 (+3.30%) | 38,185 |
20 Oct 2010 | INR | 20 | 20.9 | 19.6 | 19.7 | 19.7 | -0.15 (-0.76%) | 15,487 |
19 Oct 2010 | INR | 20.35 | 20.55 | 19.7 | 19.85 | 19.85 | -0.45 (-2.22%) | 10,961 |
18 Oct 2010 | INR | 20.05 | 20.5 | 19.75 | 20.3 | 20.3 | +0.7 (+3.57%) | 9,921 |
15 Oct 2010 | INR | 20.1 | 20.7 | 19.5 | 19.6 | 19.6 | -0.5 (-2.49%) | 7,601 |
14 Oct 2010 | INR | 20.8 | 20.8 | 19.8 | 20.1 | 20.1 | -0.25 (-1.23%) | 9,082 |
13 Oct 2010 | INR | 20.2 | 21.1 | 20.2 | 20.35 | 20.35 | -0.4 (-1.93%) | 24,301 |
12 Oct 2010 | INR | 21 | 21.3 | 20.35 | 20.75 | 20.75 | -0.3 (-1.43%) | 10,696 |
11 Oct 2010 | INR | 22.8 | 23.2 | 20.5 | 21.05 | 21.05 | -0.7 (-3.22%) | 35,283 |
8 Oct 2010 | INR | 20 | 23.75 | 19.15 | 21.75 | 21.75 | +1.95 (+9.85%) | 213,234 |
7 Oct 2010 | INR | 18 | 20.5 | 18 | 19.8 | 19.8 | +1.55 (+8.49%) | 229,130 |
6 Oct 2010 | INR | 17.45 | 18.6 | 17.45 | 18.25 | 18.25 | +0.35 (+1.96%) | 16,400 |
5 Oct 2010 | INR | 17.85 | 18.3 | 17.85 | 17.9 | 17.9 | -0.35 (-1.92%) | 5,222 |
4 Oct 2010 | INR | 18.7 | 18.7 | 18 | 18.25 | 18.25 | +0.2 (+1.11%) | 3,741 |
1 Oct 2010 | INR | 18.25 | 18.6 | 17.85 | 18.05 | 18.05 | +0.05 (+0.28%) | 7,642 |
30 Sep 2010 | INR | 18.45 | 18.5 | 17.6 | 18 | 18 | -0.25 (-1.37%) | 10,705 |
29 Sep 2010 | INR | 18.9 | 18.9 | 18.05 | 18.25 | 18.25 | -0.55 (-2.93%) | 11,641 |
28 Sep 2010 | INR | 18.5 | 19.15 | 18.05 | 18.8 | 18.8 | -0.05 (-0.27%) | 35,613 |
27 Sep 2010 | INR | 18.9 | 19 | 18.3 | 18.85 | 18.85 | +0.45 (+2.45%) | 9,230 |
24 Sep 2010 | INR | 18.1 | 19 | 18.1 | 18.4 | 18.4 | +0.05 (+0.27%) | 11,379 |
23 Sep 2010 | INR | 18.1 | 18.5 | 18 | 18.35 | 18.35 | +0.05 (+0.27%) | 23,379 |
22 Sep 2010 | INR | 18.45 | 19.2 | 18 | 18.3 | 18.3 | +0.25 (+1.39%) | 39,575 |
21 Sep 2010 | INR | 18.25 | 18.6 | 17.8 | 18.05 | 18.05 | -0.5 (-2.70%) | 21,072 |
20 Sep 2010 | INR | 18.55 | 19.2 | 18.1 | 18.55 | 18.55 | +0.15 (+0.82%) | 10,697 |
17 Sep 2010 | INR | 17.85 | 18.7 | 17.8 | 18.4 | 18.4 | +0.15 (+0.82%) | 11,464 |
16 Sep 2010 | INR | 18.7 | 18.75 | 17.7 | 18.25 | 18.25 | 0.0 (0.0%) | 13,331 |