Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2011 | INR | 8.01 | 8.19 | 8 | 8.19 | 8.19 | +0.04 (+0.49%) | 4,628 |
19 Jan 2011 | INR | 8.06 | 8.15 | 7.7 | 8.15 | 8.15 | +0.16 (+2.00%) | 25,954 |
18 Jan 2011 | INR | 8.05 | 8.25 | 7.98 | 7.99 | 7.99 | -0.06 (-0.75%) | 15,895 |
17 Jan 2011 | INR | 8.3 | 9 | 8 | 8.05 | 8.05 | -0.28 (-3.36%) | 24,488 |
14 Jan 2011 | INR | 8.5 | 8.5 | 8 | 8.33 | 8.33 | +0.03 (+0.36%) | 821 |
13 Jan 2011 | INR | 8.69 | 8.69 | 7.8 | 8.3 | 8.3 | +0.02 (+0.24%) | 6,685 |
12 Jan 2011 | INR | 8.69 | 8.69 | 7.81 | 8.28 | 8.28 | +0.23 (+2.86%) | 6,915 |
11 Jan 2011 | INR | 8.74 | 8.74 | 8.05 | 8.05 | 8.05 | -0.05 (-0.62%) | 9,533 |
10 Jan 2011 | INR | 8.25 | 8.5 | 8.1 | 8.1 | 8.1 | -0.39 (-4.59%) | 18,530 |
7 Jan 2011 | INR | 8.35 | 8.89 | 8 | 8.49 | 8.49 | -0.04 (-0.47%) | 48,065 |
6 Jan 2011 | INR | 8.1 | 8.75 | 8.1 | 8.53 | 8.53 | +0.33 (+4.02%) | 4,973 |
5 Jan 2011 | INR | 8.07 | 8.5 | 8.07 | 8.2 | 8.2 | -0.29 (-3.42%) | 4,628 |
4 Jan 2011 | INR | 8.7 | 8.7 | 8.16 | 8.49 | 8.49 | +0.04 (+0.47%) | 20,234 |
3 Jan 2011 | INR | 8.2 | 8.75 | 8 | 8.45 | 8.45 | +0.52 (+6.56%) | 130,735 |
31 Dec 2010 | INR | 8.1 | 8.55 | 7.63 | 7.93 | 7.93 | -0.15 (-1.86%) | 13,783 |
30 Dec 2010 | INR | 8.01 | 8.4 | 7.81 | 8.08 | 8.08 | +0.08 (+1%) | 26,622 |
29 Dec 2010 | INR | 7.77 | 8.29 | 7.5 | 8 | 8 | +0.44 (+5.82%) | 28,660 |
28 Dec 2010 | INR | 7.3 | 7.63 | 7.2 | 7.56 | 7.56 | +0.26 (+3.56%) | 24,672 |
27 Dec 2010 | INR | 7.25 | 7.49 | 7.16 | 7.3 | 7.3 | +0.06 (+0.83%) | 5,819 |
24 Dec 2010 | INR | 7.28 | 7.4 | 7.03 | 7.24 | 7.24 | +0.11 (+1.54%) | 23,247 |
23 Dec 2010 | INR | 7.01 | 7.44 | 7 | 7.13 | 7.13 | -0.01 (-0.14%) | 17,696 |
22 Dec 2010 | INR | 7.05 | 7.34 | 7 | 7.14 | 7.14 | +0.08 (+1.13%) | 29,513 |
21 Dec 2010 | INR | 6.7 | 7.64 | 6.41 | 7.06 | 7.06 | +0.09 (+1.29%) | 75,864 |
20 Dec 2010 | INR | 7.63 | 7.63 | 6.9 | 6.97 | 6.97 | -0.02 (-0.29%) | 7,449 |
16 Dec 2010 | INR | 7.15 | 7.64 | 6.9 | 6.99 | 6.99 | -0.13 (-1.83%) | 18,655 |
15 Dec 2010 | INR | 7 | 7.43 | 6.98 | 7.12 | 7.12 | +0.19 (+2.74%) | 18,474 |
14 Dec 2010 | INR | 7.2 | 7.2 | 6.63 | 6.93 | 6.93 | -0.4 (-5.46%) | 24,299 |
13 Dec 2010 | INR | 6.7 | 7.65 | 6.7 | 7.33 | 7.33 | +0.52 (+7.64%) | 9,265 |
10 Dec 2010 | INR | 7.1 | 7.15 | 6.69 | 6.81 | 6.81 | -0.41 (-5.68%) | 97,494 |
9 Dec 2010 | INR | 7.5 | 8.14 | 7 | 7.22 | 7.22 | -0.43 (-5.62%) | 31,193 |