Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2011 | INR | 4.05 | 4.05 | 4.03 | 4.05 | 4.05 | -0.05 (-1.22%) | 2,525 |
18 Jan 2011 | INR | 3.96 | 4.1 | 3.94 | 4.1 | 4.1 | +0.18 (+4.59%) | 1,750 |
17 Jan 2011 | INR | 4 | 4.1 | 3.91 | 3.92 | 3.92 | -0.15 (-3.69%) | 7,425 |
14 Jan 2011 | INR | 4.4 | 4.4 | 4.04 | 4.07 | 4.07 | -0.16 (-3.78%) | 7,110 |
13 Jan 2011 | INR | 4.43 | 4.45 | 4.03 | 4.23 | 4.23 | -0.01 (-0.24%) | 26,163 |
12 Jan 2011 | INR | 4.19 | 4.24 | 4 | 4.24 | 4.24 | +0.2 (+4.95%) | 28,826 |
11 Jan 2011 | INR | 4.06 | 4.07 | 3.9 | 4.04 | 4.04 | +0.16 (+4.12%) | 25,386 |
10 Jan 2011 | INR | 3.9 | 4.05 | 3.88 | 3.88 | 3.88 | -0.12 (-3%) | 5,223 |
7 Jan 2011 | INR | 4.04 | 4.04 | 3.96 | 4 | 4 | -0.15 (-3.61%) | 5,746 |
6 Jan 2011 | INR | 4.18 | 4.18 | 3.94 | 4.15 | 4.15 | +0.15 (+3.75%) | 973 |
5 Jan 2011 | INR | 4.29 | 4.29 | 3.95 | 4 | 4 | -0.11 (-2.68%) | 10,702 |
4 Jan 2011 | INR | 4.28 | 4.3 | 4.09 | 4.11 | 4.11 | 0.0 (0.0%) | 18,700 |
3 Jan 2011 | INR | 4.1 | 4.3 | 4 | 4.11 | 4.11 | -0.09 (-2.14%) | 24,080 |
31 Dec 2010 | INR | 4.32 | 4.32 | 4.18 | 4.2 | 4.2 | -0.19 (-4.33%) | 3,176 |
30 Dec 2010 | INR | 4.16 | 4.48 | 4.16 | 4.39 | 4.39 | +0.06 (+1.39%) | 11,453 |
29 Dec 2010 | INR | 4.15 | 4.48 | 4.15 | 4.33 | 4.33 | 0.0 (0.0%) | 4,000 |
28 Dec 2010 | INR | 4.3 | 4.33 | 4.08 | 4.33 | 4.33 | +0.2 (+4.84%) | 2,303 |
27 Dec 2010 | INR | 4 | 4.3 | 4 | 4.13 | 4.13 | +0.03 (+0.73%) | 4,384 |
24 Dec 2010 | INR | 4.08 | 4.42 | 4.07 | 4.1 | 4.1 | -0.18 (-4.21%) | 40,902 |
23 Dec 2010 | INR | 4.7 | 4.7 | 4.28 | 4.28 | 4.28 | -0.22 (-4.89%) | 22,950 |
22 Dec 2010 | INR | 4.6 | 4.6 | 4.38 | 4.5 | 4.5 | -0.1 (-2.17%) | 6,755 |
21 Dec 2010 | INR | 5 | 5 | 4.6 | 4.6 | 4.6 | -0.24 (-4.96%) | 16,321 |
20 Dec 2010 | INR | 5.2 | 5.2 | 4.74 | 4.84 | 4.84 | -0.14 (-2.81%) | 4,148 |
16 Dec 2010 | INR | 4.98 | 4.98 | 4.59 | 4.98 | 4.98 | +0.23 (+4.84%) | 45,409 |
15 Dec 2010 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.22 (+4.86%) | 3,400 |
14 Dec 2010 | INR | 4.2 | 4.53 | 4.2 | 4.53 | 4.53 | +0.21 (+4.86%) | 17,058 |
13 Dec 2010 | INR | 3.93 | 4.32 | 3.93 | 4.32 | 4.32 | +0.2 (+4.85%) | 5,481 |
10 Dec 2010 | INR | 4 | 4.12 | 3.92 | 4.12 | 4.12 | +0.19 (+4.83%) | 5,385 |
9 Dec 2010 | INR | 5.1 | 5.22 | 3.86 | 3.93 | 3.93 | -0.87 (-18.13%) | 103,104 |
8 Dec 2010 | INR | 5 | 5.25 | 4.7 | 4.8 | 4.8 | -0.43 (-8.22%) | 76,485 |