Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2010 | INR | 142.45 | 142.9 | 140.75 | 141 | 141 | -0.65 (-0.46%) | 291,547 |
12 Feb 2010 | INR | 0 | 141.65 | 141.65 | 141.65 | 141.65 | 0.0 (0.0%) | 0 |
11 Feb 2010 | INR | 141.85 | 142.65 | 141.35 | 141.65 | 141.65 | +0.8 (+0.57%) | 317,816 |
10 Feb 2010 | INR | 142.4 | 143.65 | 140.1 | 140.85 | 140.85 | -1.35 (-0.95%) | 409,411 |
9 Feb 2010 | INR | 141.5 | 143.2 | 141.1 | 142.2 | 142.2 | +0.8 (+0.57%) | 445,628 |
8 Feb 2010 | INR | 145.4 | 146 | 140.3 | 141.4 | 141.4 | +1.35 (+0.96%) | 898,116 |
5 Feb 2010 | INR | 140 | 141.95 | 138 | 140.05 | 140.05 | -2.3 (-1.62%) | 799,325 |
4 Feb 2010 | INR | 147.2 | 147.8 | 141.6 | 142.35 | 142.35 | -5.65 (-3.82%) | 650,964 |
3 Feb 2010 | INR | 146 | 149.65 | 145.1 | 148 | 148 | +3.1 (+2.14%) | 790,671 |
2 Feb 2010 | INR | 147.55 | 148.9 | 144.35 | 144.9 | 144.9 | -2.65 (-1.80%) | 520,965 |
1 Feb 2010 | INR | 145.95 | 148.5 | 145 | 147.55 | 147.55 | +1.6 (+1.10%) | 465,995 |
29 Jan 2010 | INR | 142 | 146.85 | 141.5 | 145.95 | 145.95 | +1.25 (+0.86%) | 689,053 |
28 Jan 2010 | INR | 147 | 148.3 | 142.65 | 144.7 | 144.7 | -0.65 (-0.45%) | 504,824 |
27 Jan 2010 | INR | 150 | 150.2 | 144.1 | 145.35 | 145.35 | -4.55 (-3.04%) | 537,853 |
26 Jan 2010 | INR | 0 | 149.9 | 149.9 | 149.9 | 149.9 | 0.0 (0.0%) | 0 |
25 Jan 2010 | INR | 150.5 | 151.2 | 149 | 149.9 | 149.9 | -0.75 (-0.50%) | 340,068 |
22 Jan 2010 | INR | 151 | 152.15 | 147 | 150.65 | 150.65 | -2.25 (-1.47%) | 755,802 |
21 Jan 2010 | INR | 158.7 | 158.7 | 152.5 | 152.9 | 152.9 | -3.8 (-2.43%) | 598,101 |
20 Jan 2010 | INR | 158 | 159.3 | 156.3 | 156.7 | 156.7 | -0.1 (-0.06%) | 563,544 |
19 Jan 2010 | INR | 160 | 160 | 156.3 | 156.8 | 156.8 | -2.75 (-1.72%) | 516,103 |
18 Jan 2010 | INR | 160.55 | 162 | 159.2 | 159.55 | 159.55 | +0.35 (+0.22%) | 895,088 |
15 Jan 2010 | INR | 161 | 162.4 | 158.3 | 159.2 | 159.2 | -0.5 (-0.31%) | 1,205,300 |
14 Jan 2010 | INR | 158 | 161.05 | 157.75 | 159.7 | 159.7 | +2.05 (+1.30%) | 625,843 |
13 Jan 2010 | INR | 156 | 158.1 | 154.25 | 157.65 | 157.65 | +0.55 (+0.35%) | 712,508 |
12 Jan 2010 | INR | 161.9 | 162.25 | 156.6 | 157.1 | 157.1 | -4.65 (-2.87%) | 809,319 |
11 Jan 2010 | INR | 162.8 | 164.8 | 161.4 | 161.75 | 161.75 | +1.7 (+1.06%) | 840,156 |
8 Jan 2010 | INR | 160 | 162.3 | 159.1 | 160.05 | 160.05 | +0.5 (+0.31%) | 976,483 |
7 Jan 2010 | INR | 159.55 | 161.45 | 158.5 | 159.55 | 159.55 | +0.5 (+0.31%) | 889,861 |
6 Jan 2010 | INR | 164 | 164 | 158.5 | 159.05 | 159.05 | -1.3 (-0.81%) | 1,007,716 |
5 Jan 2010 | INR | 157.5 | 162.25 | 156.05 | 160.35 | 160.35 | +4.25 (+2.72%) | 2,301,983 |