Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2010 | INR | 162.45 | 163.4 | 154.15 | 158.1 | 158.1 | -3.9 (-2.41%) | 128,379 |
18 Feb 2010 | INR | 165 | 165 | 162 | 162 | 162 | -2.45 (-1.49%) | 60,542 |
17 Feb 2010 | INR | 166 | 167 | 163.9 | 164.45 | 164.45 | +0.9 (+0.55%) | 281,848 |
16 Feb 2010 | INR | 159.6 | 167.6 | 159.05 | 163.55 | 163.55 | +4.05 (+2.54%) | 642,355 |
15 Feb 2010 | INR | 159 | 160.05 | 158.2 | 159.5 | 159.5 | +0.5 (+0.31%) | 86,470 |
11 Feb 2010 | INR | 160 | 162.35 | 157.1 | 159 | 159 | -1.3 (-0.81%) | 146,959 |
10 Feb 2010 | INR | 159.3 | 162.5 | 158.25 | 160.3 | 160.3 | +3.3 (+2.10%) | 709,365 |
9 Feb 2010 | INR | 148.35 | 159.45 | 148.35 | 157 | 157 | +7.9 (+5.30%) | 765,320 |
8 Feb 2010 | INR | 147 | 153.8 | 145.5 | 149.1 | 149.1 | +2.25 (+1.53%) | 310,647 |
6 Feb 2010 | INR | 148.55 | 150 | 146 | 146.85 | 146.85 | -3.2 (-2.13%) | 22,899 |
5 Feb 2010 | INR | 147 | 150.05 | 142 | 150.05 | 150.05 | -0.1 (-0.07%) | 219,042 |
4 Feb 2010 | INR | 147 | 150.6 | 147 | 150.15 | 150.15 | +3.5 (+2.39%) | 269,027 |
3 Feb 2010 | INR | 148.5 | 149.2 | 146.5 | 146.65 | 146.65 | +1.05 (+0.72%) | 162,117 |
2 Feb 2010 | INR | 151.8 | 155 | 145.1 | 145.6 | 145.6 | -3.35 (-2.25%) | 509,791 |
1 Feb 2010 | INR | 150.25 | 151.6 | 148 | 148.95 | 148.95 | -0.05 (-0.03%) | 298,981 |
29 Jan 2010 | INR | 150.2 | 153.9 | 147 | 149 | 149 | -5.2 (-3.37%) | 501,967 |
28 Jan 2010 | INR | 149.5 | 158.4 | 149 | 154.2 | 154.2 | +6.1 (+4.12%) | 338,589 |
27 Jan 2010 | INR | 150 | 155.5 | 146.1 | 148.1 | 148.1 | -2.7 (-1.79%) | 302,505 |
25 Jan 2010 | INR | 151.9 | 154.5 | 149.5 | 150.8 | 150.8 | -4.7 (-3.02%) | 386,874 |
22 Jan 2010 | INR | 148.5 | 156 | 146.2 | 155.5 | 155.5 | +0.95 (+0.61%) | 222,910 |
21 Jan 2010 | INR | 157 | 158 | 153.05 | 154.55 | 154.55 | -2.45 (-1.56%) | 174,499 |
20 Jan 2010 | INR | 158.3 | 159.7 | 155 | 157 | 157 | +0.5 (+0.32%) | 207,377 |
19 Jan 2010 | INR | 159.9 | 160.5 | 155.6 | 156.5 | 156.5 | -2.25 (-1.42%) | 199,776 |
18 Jan 2010 | INR | 154.5 | 159.85 | 154 | 158.75 | 158.75 | +3.75 (+2.42%) | 294,991 |
15 Jan 2010 | INR | 154.9 | 161.35 | 153.5 | 155 | 155 | +1.1 (+0.71%) | 341,293 |
14 Jan 2010 | INR | 153.5 | 155.7 | 152.6 | 153.9 | 153.9 | +1.9 (+1.25%) | 137,575 |
13 Jan 2010 | INR | 154.05 | 155.9 | 151 | 152 | 152 | -3.6 (-2.31%) | 306,578 |
12 Jan 2010 | INR | 160 | 160.9 | 155.2 | 155.6 | 155.6 | -3.05 (-1.92%) | 151,273 |
11 Jan 2010 | INR | 160.45 | 162.8 | 158.5 | 158.65 | 158.65 | -0.4 (-0.25%) | 164,425 |
8 Jan 2010 | INR | 160 | 161.5 | 158.2 | 159.05 | 159.05 | +0.25 (+0.16%) | 179,361 |