Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2010 | INR | 58.6 | 59.35 | 57.95 | 59.15 | 59.15 | +0.85 (+1.46%) | 1,530,000 |
17 Feb 2010 | INR | 58.95 | 59.5 | 57.9 | 58.3 | 58.3 | -0.5 (-0.85%) | 1,360,000 |
16 Feb 2010 | INR | 57.9 | 59.35 | 57.55 | 58.8 | 58.8 | +0.75 (+1.29%) | 1,960,000 |
15 Feb 2010 | INR | 58.5 | 59.3 | 57.7 | 58.05 | 58.05 | -0.35 (-0.60%) | 1,710,000 |
11 Feb 2010 | INR | 57.4 | 58.8 | 57.4 | 58.4 | 58.4 | +1.05 (+1.83%) | 1,690,000 |
10 Feb 2010 | INR | 58 | 58.3 | 57.05 | 57.35 | 57.35 | -0.7 (-1.21%) | 2,720,000 |
9 Feb 2010 | INR | 57.1 | 58.2 | 57 | 58.05 | 58.05 | +1.1 (+1.93%) | 1,940,000 |
8 Feb 2010 | INR | 57.5 | 58 | 56.2 | 56.95 | 56.95 | -0.35 (-0.61%) | 3,140,000 |
6 Feb 2010 | INR | 56.5 | 57.5 | 56.5 | 57.3 | 57.3 | +0.75 (+1.33%) | 431,540 |
5 Feb 2010 | INR | 56.75 | 58.5 | 56 | 56.55 | 56.55 | -2.2 (-3.74%) | 3,500,000 |
4 Feb 2010 | INR | 60.15 | 60.65 | 58.5 | 58.75 | 58.75 | -1.4 (-2.33%) | 2,720,000 |
3 Feb 2010 | INR | 59.3 | 60.85 | 58.55 | 60.15 | 60.15 | +0.3 (+0.50%) | 2,840,000 |
2 Feb 2010 | INR | 61.2 | 61.7 | 59.1 | 59.85 | 59.85 | -1.15 (-1.89%) | 3,440,000 |
1 Feb 2010 | INR | 58.3 | 61.5 | 58 | 61 | 61 | +2.55 (+4.36%) | 4,010,000 |
29 Jan 2010 | INR | 59 | 60.3 | 58.05 | 58.45 | 58.45 | -1.05 (-1.76%) | 4,480,000 |
28 Jan 2010 | INR | 60.8 | 61.4 | 57.65 | 59.5 | 59.5 | -0.8 (-1.33%) | 6,420,000 |
27 Jan 2010 | INR | 61.8 | 62.05 | 59.75 | 60.3 | 60.3 | -1.95 (-3.13%) | 6,040,000 |
25 Jan 2010 | INR | 62 | 63 | 61.1 | 62.25 | 62.25 | +0.2 (+0.32%) | 7,950,000 |
22 Jan 2010 | INR | 57 | 62.25 | 56.1 | 62.05 | 62.05 | +4.2 (+7.26%) | 18,540,000 |
21 Jan 2010 | INR | 58 | 58.5 | 56 | 57.85 | 57.85 | -0.3 (-0.52%) | 3,410,000 |
20 Jan 2010 | INR | 58.1 | 58.5 | 57.55 | 58.15 | 58.15 | +0.35 (+0.61%) | 2,820,000 |
19 Jan 2010 | INR | 58.7 | 59.2 | 57.5 | 57.8 | 57.8 | -1.1 (-1.87%) | 2,230,000 |
18 Jan 2010 | INR | 59.25 | 59.6 | 58.75 | 58.9 | 58.9 | -0.4 (-0.67%) | 1,800,000 |
15 Jan 2010 | INR | 60 | 60.6 | 59.05 | 59.3 | 59.3 | -0.6 (-1.00%) | 2,580,000 |
14 Jan 2010 | INR | 59.5 | 60.5 | 58.85 | 59.9 | 59.9 | +0.75 (+1.27%) | 4,340,000 |
13 Jan 2010 | INR | 58.7 | 59.5 | 57.55 | 59.15 | 59.15 | +0.45 (+0.77%) | 2,970,000 |
12 Jan 2010 | INR | 61.5 | 62 | 58.5 | 58.7 | 58.7 | -3.35 (-5.40%) | 4,420,000 |
11 Jan 2010 | INR | 61 | 62.65 | 61 | 62.05 | 62.05 | +1.5 (+2.48%) | 4,290,000 |
8 Jan 2010 | INR | 60.9 | 61.45 | 60.1 | 60.55 | 60.55 | -0.5 (-0.82%) | 2,210,000 |
7 Jan 2010 | INR | 61.5 | 61.8 | 60.75 | 61.05 | 61.05 | -0.25 (-0.41%) | 3,250,000 |