Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2010 | INR | 9.4 | 9.75 | 9.4 | 9.4 | 9.4 | 0.0 (0.0%) | 4,317 |
10 Feb 2010 | INR | 9.65 | 9.9 | 9.4 | 9.4 | 9.4 | -0.5 (-5.05%) | 1,424 |
9 Feb 2010 | INR | 9.7 | 9.9 | 9.4 | 9.9 | 9.9 | 0.0 (0.0%) | 1,688 |
8 Feb 2010 | INR | 9.75 | 10.45 | 9.5 | 9.9 | 9.9 | -0.1 (-1%) | 14,219 |
6 Feb 2010 | INR | 9.85 | 10 | 9.85 | 10 | 10 | +0.2 (+2.04%) | 1,590 |
5 Feb 2010 | INR | 10.55 | 10.55 | 9.55 | 9.8 | 9.8 | -0.25 (-2.49%) | 6,600 |
4 Feb 2010 | INR | 9.8 | 10.75 | 9.8 | 10.05 | 10.05 | -0.25 (-2.43%) | 12,679 |
3 Feb 2010 | INR | 10 | 10.5 | 10 | 10.3 | 10.3 | +0.3 (+3%) | 5,350 |
2 Feb 2010 | INR | 10.05 | 10.65 | 10 | 10 | 10 | -0.15 (-1.48%) | 13,338 |
1 Feb 2010 | INR | 10.75 | 10.75 | 9.7 | 10.15 | 10.15 | -0.05 (-0.49%) | 11,786 |
29 Jan 2010 | INR | 11 | 11.2 | 10.15 | 10.2 | 10.2 | -0.45 (-4.23%) | 10,884 |
28 Jan 2010 | INR | 10.65 | 11.2 | 10.5 | 10.65 | 10.65 | -0.05 (-0.47%) | 2,728 |
27 Jan 2010 | INR | 10.7 | 11.25 | 10.7 | 10.7 | 10.7 | -0.3 (-2.73%) | 12,327 |
25 Jan 2010 | INR | 12.05 | 12.05 | 11 | 11 | 11 | -0.45 (-3.93%) | 6,346 |
22 Jan 2010 | INR | 12.6 | 12.6 | 11.4 | 11.45 | 11.45 | -1.05 (-8.40%) | 7,786 |
21 Jan 2010 | INR | 12.7 | 13.25 | 10.7 | 12.5 | 12.5 | -0.4 (-3.10%) | 32,801 |
20 Jan 2010 | INR | 11.4 | 13.5 | 11.4 | 12.9 | 12.9 | +1.8 (+16.22%) | 219,751 |
19 Jan 2010 | INR | 12.75 | 13 | 10.8 | 11.1 | 11.1 | -1.95 (-14.94%) | 52,475 |
18 Jan 2010 | INR | 12.55 | 13.4 | 12.55 | 13.05 | 13.05 | +0.05 (+0.38%) | 17,270 |
15 Jan 2010 | INR | 14.5 | 14.6 | 12.85 | 13 | 13 | +0.4 (+3.17%) | 267,135 |
14 Jan 2010 | INR | 11.1 | 12.6 | 10.9 | 12.6 | 12.6 | +2.1 (+20%) | 123,043 |
13 Jan 2010 | INR | 10.25 | 11 | 10.25 | 10.5 | 10.5 | -0.25 (-2.33%) | 4,263 |
12 Jan 2010 | INR | 11 | 11 | 10.6 | 10.75 | 10.75 | -0.25 (-2.27%) | 5,360 |
11 Jan 2010 | INR | 10.5 | 11.5 | 10.5 | 11 | 11 | +0.5 (+4.76%) | 16,337 |
8 Jan 2010 | INR | 10.5 | 11.8 | 9.7 | 10.5 | 10.5 | +0.9 (+9.38%) | 27,553 |
7 Jan 2010 | INR | 9.5 | 9.9 | 9.35 | 9.6 | 9.6 | -0.05 (-0.52%) | 9,377 |
6 Jan 2010 | INR | 8.9 | 9.75 | 8.9 | 9.65 | 9.65 | -0.1 (-1.03%) | 8,400 |
5 Jan 2010 | INR | 9 | 10 | 9 | 9.75 | 9.75 | +0.3 (+3.17%) | 13,317 |
4 Jan 2010 | INR | 8.95 | 9.55 | 8.95 | 9.45 | 9.45 | +0.05 (+0.53%) | 1,692 |
31 Dec 2009 | INR | 8.9 | 9.5 | 8.55 | 9.4 | 9.4 | +0.05 (+0.53%) | 3,750 |