Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2010 | INR | 11.2 | 12 | 11.2 | 11.75 | 11.75 | +0.5 (+4.44%) | 256,397 |
6 Jan 2010 | INR | 11.25 | 11.7 | 11.05 | 11.25 | 11.25 | -0.05 (-0.44%) | 213,637 |
5 Jan 2010 | INR | 11.9 | 11.9 | 11.05 | 11.3 | 11.3 | -0.2 (-1.74%) | 313,224 |
4 Jan 2010 | INR | 10.75 | 11.5 | 10.5 | 11.5 | 11.5 | +1.1 (+10.58%) | 401,275 |
31 Dec 2009 | INR | 10.85 | 10.85 | 10.4 | 10.4 | 10.4 | -0.2 (-1.89%) | 48,667 |
30 Dec 2009 | INR | 10.2 | 10.9 | 10.15 | 10.6 | 10.6 | +0.2 (+1.92%) | 98,442 |
29 Dec 2009 | INR | 10.25 | 10.5 | 10.2 | 10.4 | 10.4 | +0.05 (+0.48%) | 53,474 |
24 Dec 2009 | INR | 10.15 | 10.4 | 10.15 | 10.35 | 10.35 | +0.15 (+1.47%) | 56,369 |
23 Dec 2009 | INR | 10.05 | 10.4 | 10.05 | 10.2 | 10.2 | 0.0 (0.0%) | 26,274 |
22 Dec 2009 | INR | 10.15 | 10.35 | 10.15 | 10.2 | 10.2 | 0.0 (0.0%) | 13,170 |
21 Dec 2009 | INR | 10.4 | 10.65 | 10.1 | 10.2 | 10.2 | +0.05 (+0.49%) | 49,009 |
18 Dec 2009 | INR | 10.05 | 10.5 | 10.05 | 10.15 | 10.15 | +0.05 (+0.50%) | 22,278 |
17 Dec 2009 | INR | 10 | 10.3 | 10 | 10.1 | 10.1 | -0.05 (-0.49%) | 42,592 |
16 Dec 2009 | INR | 10.05 | 10.3 | 9.95 | 10.15 | 10.15 | +0.05 (+0.50%) | 30,681 |
15 Dec 2009 | INR | 10.05 | 10.35 | 10.05 | 10.1 | 10.1 | -0.05 (-0.49%) | 32,747 |
14 Dec 2009 | INR | 10.35 | 10.5 | 10.1 | 10.15 | 10.15 | -0.2 (-1.93%) | 25,609 |
11 Dec 2009 | INR | 10.85 | 11 | 10.2 | 10.35 | 10.35 | -0.45 (-4.17%) | 131,859 |
10 Dec 2009 | INR | 10.3 | 10.9 | 10.25 | 10.8 | 10.8 | +0.55 (+5.37%) | 229,575 |
9 Dec 2009 | INR | 10.5 | 10.8 | 10.25 | 10.25 | 10.25 | -0.05 (-0.49%) | 90,465 |
8 Dec 2009 | INR | 10.35 | 10.5 | 10.2 | 10.3 | 10.3 | +0.05 (+0.49%) | 26,938 |
7 Dec 2009 | INR | 10.35 | 10.65 | 10.25 | 10.25 | 10.25 | -0.35 (-3.30%) | 47,296 |
4 Dec 2009 | INR | 10.7 | 10.8 | 10.4 | 10.6 | 10.6 | -0.1 (-0.93%) | 53,130 |
3 Dec 2009 | INR | 10.4 | 10.75 | 10.3 | 10.7 | 10.7 | +0.35 (+3.38%) | 87,014 |
2 Dec 2009 | INR | 10.5 | 10.7 | 10.15 | 10.35 | 10.35 | -0.05 (-0.48%) | 78,353 |
1 Dec 2009 | INR | 10.65 | 10.7 | 10.1 | 10.4 | 10.4 | +0.2 (+1.96%) | 54,598 |
30 Nov 2009 | INR | 10.7 | 10.7 | 10.15 | 10.2 | 10.2 | -0.4 (-3.77%) | 61,037 |
27 Nov 2009 | INR | 9.75 | 10.6 | 9.55 | 10.6 | 10.6 | +0.5 (+4.95%) | 80,526 |
26 Nov 2009 | INR | 10.35 | 10.4 | 9.95 | 10.1 | 10.1 | -0.15 (-1.46%) | 25,663 |
25 Nov 2009 | INR | 10.45 | 10.7 | 10.1 | 10.25 | 10.25 | +0.15 (+1.49%) | 41,511 |
24 Nov 2009 | INR | 10.1 | 10.4 | 9.85 | 10.1 | 10.1 | -0.1 (-0.98%) | 67,701 |