Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2010 | INR | 16.5 | 16.8 | 16.5 | 16.7 | 16.7 | +0.2 (+1.21%) | 6,989 |
9 Sep 2010 | INR | 17 | 17 | 16.25 | 16.5 | 16.5 | -0.7 (-4.07%) | 9,468 |
8 Sep 2010 | INR | 16.8 | 17.65 | 16.55 | 17.2 | 17.2 | +0.6 (+3.61%) | 11,735 |
7 Sep 2010 | INR | 16.9 | 17.35 | 16.6 | 16.6 | 16.6 | -0.2 (-1.19%) | 8,068 |
6 Sep 2010 | INR | 16.25 | 17.25 | 16.25 | 16.8 | 16.8 | +0.55 (+3.38%) | 9,248 |
3 Sep 2010 | INR | 16.3 | 16.45 | 16.05 | 16.25 | 16.25 | +0.25 (+1.56%) | 6,067 |
2 Sep 2010 | INR | 15.8 | 16.75 | 15.8 | 16 | 16 | -0.5 (-3.03%) | 7,077 |
1 Sep 2010 | INR | 16 | 16.5 | 15.85 | 16.5 | 16.5 | +0.6 (+3.77%) | 2,181 |
31 Aug 2010 | INR | 15.75 | 16.75 | 15.75 | 15.9 | 15.9 | -0.1 (-0.63%) | 13,639 |
30 Aug 2010 | INR | 17.45 | 17.45 | 15.5 | 16 | 16 | -0.75 (-4.48%) | 21,661 |
27 Aug 2010 | INR | 17.5 | 17.8 | 16.4 | 16.75 | 16.75 | -0.25 (-1.47%) | 17,044 |
26 Aug 2010 | INR | 17.15 | 17.4 | 17 | 17 | 17 | -0.1 (-0.58%) | 2,418 |
25 Aug 2010 | INR | 16.7 | 17.8 | 16.7 | 17.1 | 17.1 | -0.3 (-1.72%) | 4,749 |
24 Aug 2010 | INR | 16.95 | 18.9 | 16.8 | 17.4 | 17.4 | +0.75 (+4.50%) | 46,653 |
23 Aug 2010 | INR | 16.85 | 16.85 | 16.65 | 16.65 | 16.65 | +0.15 (+0.91%) | 1,840 |
20 Aug 2010 | INR | 16.35 | 17 | 16.35 | 16.5 | 16.5 | -0.05 (-0.30%) | 13,430 |
19 Aug 2010 | INR | 16.3 | 17.7 | 16.3 | 16.55 | 16.55 | -0.45 (-2.65%) | 10,369 |
18 Aug 2010 | INR | 16.1 | 17.05 | 16.1 | 17 | 17 | +0.05 (+0.29%) | 2,361 |
17 Aug 2010 | INR | 16.55 | 16.95 | 16.5 | 16.95 | 16.95 | +0.15 (+0.89%) | 4,024 |
16 Aug 2010 | INR | 17.15 | 17.4 | 16.65 | 16.8 | 16.8 | +0.25 (+1.51%) | 2,310 |
13 Aug 2010 | INR | 16.9 | 16.9 | 16.5 | 16.55 | 16.55 | -0.35 (-2.07%) | 1,404 |
12 Aug 2010 | INR | 16.45 | 17.3 | 16.45 | 16.9 | 16.9 | -0.1 (-0.59%) | 3,617 |
11 Aug 2010 | INR | 17 | 17.45 | 16.85 | 17 | 17 | -0.2 (-1.16%) | 5,477 |
10 Aug 2010 | INR | 17.25 | 17.4 | 16.8 | 17.2 | 17.2 | +0.55 (+3.30%) | 12,451 |
9 Aug 2010 | INR | 17.05 | 17.15 | 16.65 | 16.65 | 16.65 | -0.1 (-0.60%) | 4,707 |
6 Aug 2010 | INR | 17.8 | 17.8 | 16.75 | 16.75 | 16.75 | -0.9 (-5.10%) | 13,151 |
5 Aug 2010 | INR | 17.55 | 18.1 | 17.15 | 17.65 | 17.65 | -0.05 (-0.28%) | 17,076 |
4 Aug 2010 | INR | 18.7 | 18.7 | 17.6 | 17.7 | 17.7 | -0.2 (-1.12%) | 40,974 |
3 Aug 2010 | INR | 18.8 | 18.95 | 17.45 | 17.9 | 17.9 | -0.7 (-3.76%) | 77,360 |
2 Aug 2010 | INR | 16.3 | 19.15 | 16 | 18.6 | 18.6 | +2.8 (+17.72%) | 191,323 |