Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2010 | INR | 17.9 | 19.4 | 17.9 | 18.3 | 18.3 | -0.2 (-1.08%) | 1,203 |
20 Oct 2010 | INR | 20.35 | 20.35 | 18.5 | 18.5 | 18.5 | -0.9 (-4.64%) | 714 |
19 Oct 2010 | INR | 21.4 | 21.4 | 19.4 | 19.4 | 19.4 | -1 (-4.90%) | 3,300 |
18 Oct 2010 | INR | 20.45 | 20.45 | 19.65 | 20.4 | 20.4 | +0.8 (+4.08%) | 710 |
15 Oct 2010 | INR | 20.5 | 20.5 | 19.5 | 19.6 | 19.6 | -0.05 (-0.25%) | 950 |
14 Oct 2010 | INR | 20.5 | 20.5 | 19.1 | 19.65 | 19.65 | -0.3 (-1.50%) | 1,900 |
13 Oct 2010 | INR | 18.2 | 19.95 | 18.2 | 19.95 | 19.95 | +0.95 (+5%) | 3,557 |
12 Oct 2010 | INR | 18.15 | 19 | 18.15 | 19 | 19 | 0.0 (0.0%) | 7,981 |
11 Oct 2010 | INR | 19 | 19 | 19 | 19 | 19 | -0.25 (-1.30%) | 5,000 |
8 Oct 2010 | INR | 20 | 20 | 19.1 | 19.25 | 19.25 | -0.75 (-3.75%) | 2,711 |
7 Oct 2010 | INR | 20 | 20 | 20 | 20 | 20 | -0.5 (-2.44%) | 620 |
6 Oct 2010 | INR | 21.65 | 21.65 | 20.5 | 20.5 | 20.5 | -0.2 (-0.97%) | 2,000 |
5 Oct 2010 | INR | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | +0.7 (+3.50%) | 116 |
4 Oct 2010 | INR | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 0 |
1 Oct 2010 | INR | 21.5 | 21.5 | 20 | 20 | 20 | -1.05 (-4.99%) | 770 |
30 Sep 2010 | INR | 21 | 22.85 | 20.9 | 21.05 | 21.05 | -0.9 (-4.10%) | 7,026 |
29 Sep 2010 | INR | 20.55 | 21.95 | 20.55 | 21.95 | 21.95 | +0.35 (+1.62%) | 2,525 |
28 Sep 2010 | INR | 21.65 | 23 | 21.6 | 21.6 | 21.6 | -1 (-4.42%) | 3,774 |
27 Sep 2010 | INR | 23.5 | 23.5 | 22.5 | 22.6 | 22.6 | -0.9 (-3.83%) | 5,868 |
24 Sep 2010 | INR | 23.95 | 23.95 | 23 | 23.5 | 23.5 | -0.25 (-1.05%) | 2,526 |
23 Sep 2010 | INR | 22.2 | 23.9 | 22.2 | 23.75 | 23.75 | +0.55 (+2.37%) | 4,643 |
22 Sep 2010 | INR | 21.55 | 23.2 | 21 | 23.2 | 23.2 | +1.1 (+4.98%) | 13,348 |
21 Sep 2010 | INR | 22.1 | 22.1 | 20.05 | 22.1 | 22.1 | +1.05 (+4.99%) | 6,836 |
20 Sep 2010 | INR | 21 | 21.05 | 20 | 21.05 | 21.05 | +1 (+4.99%) | 7,101 |
17 Sep 2010 | INR | 19.8 | 21.75 | 19.8 | 20.05 | 20.05 | -0.7 (-3.37%) | 9,237 |
16 Sep 2010 | INR | 20.65 | 22 | 20.65 | 20.75 | 20.75 | -0.95 (-4.38%) | 9,401 |
15 Sep 2010 | INR | 23.6 | 23.6 | 21.45 | 21.7 | 21.7 | -0.85 (-3.77%) | 3,554 |
14 Sep 2010 | INR | 23.25 | 23.65 | 22.55 | 22.55 | 22.55 | -1.15 (-4.85%) | 1,838 |
13 Sep 2010 | INR | 25 | 25.2 | 23.7 | 23.7 | 23.7 | -1.2 (-4.82%) | 3,458 |
9 Sep 2010 | INR | 25.5 | 25.6 | 23.3 | 24.9 | 24.9 | +0.4 (+1.63%) | 7,400 |