Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2010 | INR | 5.3 | 5.3 | 5.06 | 5.1 | 5.1 | 0.0 (0.0%) | 7,217 |
10 Feb 2010 | INR | 5.25 | 5.26 | 5.08 | 5.1 | 5.1 | -0.02 (-0.39%) | 11,233 |
9 Feb 2010 | INR | 5.25 | 5.29 | 5.08 | 5.12 | 5.12 | -0.02 (-0.39%) | 20,214 |
8 Feb 2010 | INR | 5.32 | 5.32 | 5.06 | 5.14 | 5.14 | -0.16 (-3.02%) | 35,619 |
5 Feb 2010 | INR | 5.63 | 5.63 | 5.14 | 5.3 | 5.3 | -0.05 (-0.93%) | 13,555 |
4 Feb 2010 | INR | 5.37 | 5.69 | 5.29 | 5.35 | 5.35 | -0.19 (-3.43%) | 23,634 |
3 Feb 2010 | INR | 5.4 | 5.65 | 5.32 | 5.54 | 5.54 | +0.14 (+2.59%) | 33,130 |
2 Feb 2010 | INR | 5.55 | 5.61 | 5.26 | 5.4 | 5.4 | +0.01 (+0.19%) | 13,498 |
1 Feb 2010 | INR | 5.4 | 5.48 | 5.14 | 5.39 | 5.39 | +0.06 (+1.13%) | 13,082 |
29 Jan 2010 | INR | 5 | 5.35 | 4.87 | 5.33 | 5.33 | +0.08 (+1.52%) | 26,645 |
28 Jan 2010 | INR | 5.07 | 5.51 | 5.03 | 5.25 | 5.25 | -0.03 (-0.57%) | 34,240 |
27 Jan 2010 | INR | 5.42 | 5.56 | 5.28 | 5.28 | 5.28 | -0.27 (-4.86%) | 22,560 |
26 Jan 2010 | INR | 0 | 5.55 | 5.55 | 5.55 | 5.55 | -0.19 (-3.31%) | 0 |
25 Jan 2010 | INR | 5.55 | 5.75 | 5.55 | 5.74 | 5.74 | -0.1 (-1.71%) | 10,720 |
22 Jan 2010 | INR | 5.61 | 5.9 | 5.55 | 5.84 | 5.84 | -0.1 (-1.68%) | 19,450 |
21 Jan 2010 | INR | 5.78 | 6.12 | 5.7 | 5.94 | 5.94 | -0.03 (-0.50%) | 47,703 |
20 Jan 2010 | INR | 6.1 | 6.3 | 5.97 | 5.97 | 5.97 | -0.22 (-3.55%) | 33,700 |
19 Jan 2010 | INR | 6.2 | 6.3 | 6 | 6.19 | 6.19 | -0.01 (-0.16%) | 67,400 |
18 Jan 2010 | INR | 6.35 | 6.35 | 6.05 | 6.2 | 6.2 | +0.1 (+1.64%) | 33,863 |
15 Jan 2010 | INR | 6.1 | 6.25 | 5.95 | 6.1 | 6.1 | +0.01 (+0.16%) | 27,626 |
14 Jan 2010 | INR | 5.81 | 6.3 | 5.65 | 6.09 | 6.09 | -0.06 (-0.98%) | 19,153 |
13 Jan 2010 | INR | 6.15 | 6.45 | 6 | 6.15 | 6.15 | -0.25 (-3.91%) | 12,353 |
12 Jan 2010 | INR | 6.3 | 6.7 | 6.1 | 6.4 | 6.4 | +0.12 (+1.91%) | 23,912 |
11 Jan 2010 | INR | 6.5 | 6.59 | 6.16 | 6.28 | 6.28 | +0.25 (+4.15%) | 40,821 |
8 Jan 2010 | INR | 5.75 | 6.03 | 5.75 | 6.03 | 6.03 | +0.54 (+9.84%) | 22,619 |
7 Jan 2010 | INR | 5.45 | 5.49 | 5.11 | 5.49 | 5.49 | +0.24 (+4.57%) | 26,825 |
6 Jan 2010 | INR | 5 | 5.29 | 5 | 5.25 | 5.25 | +0.22 (+4.37%) | 13,524 |
5 Jan 2010 | INR | 5.15 | 5.35 | 5 | 5.03 | 5.03 | -0.11 (-2.14%) | 28,277 |
4 Jan 2010 | INR | 5 | 5.15 | 4.85 | 5.14 | 5.14 | +0.12 (+2.39%) | 10,492 |
31 Dec 2009 | INR | 5.3 | 5.3 | 4.86 | 5.02 | 5.02 | -0.08 (-1.57%) | 19,801 |