Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2011 | INR | 43 | 47 | 43 | 45.5 | 45.5 | +3 (+7.06%) | 159,137 |
17 Jan 2011 | INR | 41.5 | 44.5 | 41.4 | 42.5 | 42.5 | +0.5 (+1.19%) | 49,983 |
14 Jan 2011 | INR | 41.5 | 44.1 | 41.5 | 42 | 42 | -1.3 (-3.00%) | 21,587 |
13 Jan 2011 | INR | 44 | 45 | 41 | 43.3 | 43.3 | -1.5 (-3.35%) | 31,297 |
12 Jan 2011 | INR | 40.1 | 45.5 | 40.1 | 44.8 | 44.8 | +0.8 (+1.82%) | 42,513 |
11 Jan 2011 | INR | 43 | 44 | 43 | 44 | 44 | -0.25 (-0.56%) | 37,126 |
10 Jan 2011 | INR | 44.8 | 46.2 | 44.05 | 44.25 | 44.25 | -2.2 (-4.74%) | 42,879 |
7 Jan 2011 | INR | 48.1 | 48.1 | 46.05 | 46.45 | 46.45 | -2.5 (-5.11%) | 41,278 |
6 Jan 2011 | INR | 49.1 | 49.85 | 48.1 | 48.95 | 48.95 | +0.3 (+0.62%) | 50,633 |
5 Jan 2011 | INR | 49.25 | 50.25 | 48.3 | 48.65 | 48.65 | -1.25 (-2.51%) | 41,054 |
4 Jan 2011 | INR | 48.9 | 51.2 | 48.9 | 49.9 | 49.9 | +0.9 (+1.84%) | 154,106 |
3 Jan 2011 | INR | 47.3 | 49.5 | 47.3 | 49 | 49 | +1 (+2.08%) | 78,264 |
31 Dec 2010 | INR | 50.5 | 50.5 | 47.7 | 48 | 48 | -1.3 (-2.64%) | 59,082 |
30 Dec 2010 | INR | 49.5 | 49.75 | 48.5 | 49.3 | 49.3 | +0.15 (+0.31%) | 45,789 |
29 Dec 2010 | INR | 48.95 | 50.45 | 48.95 | 49.15 | 49.15 | +0.5 (+1.03%) | 118,128 |
28 Dec 2010 | INR | 49 | 49.45 | 48.5 | 48.65 | 48.65 | -1.1 (-2.21%) | 38,678 |
27 Dec 2010 | INR | 49.1 | 51.35 | 48.6 | 49.75 | 49.75 | +1.25 (+2.58%) | 265,598 |
24 Dec 2010 | INR | 48 | 49.9 | 47 | 48.5 | 48.5 | +1.2 (+2.54%) | 270,139 |
23 Dec 2010 | INR | 46.1 | 47.8 | 45.1 | 47.3 | 47.3 | +0.45 (+0.96%) | 57,882 |
22 Dec 2010 | INR | 47.9 | 48 | 46.5 | 46.85 | 46.85 | +0.4 (+0.86%) | 74,936 |
21 Dec 2010 | INR | 47 | 47.45 | 45.65 | 46.45 | 46.45 | +0.35 (+0.76%) | 47,732 |
20 Dec 2010 | INR | 45.95 | 46.9 | 45.95 | 46.1 | 46.1 | +1 (+2.22%) | 54,350 |
16 Dec 2010 | INR | 44.9 | 47.9 | 44.9 | 45.1 | 45.1 | +2.3 (+5.37%) | 380,110 |
15 Dec 2010 | INR | 42.5 | 44 | 42.5 | 42.8 | 42.8 | -0.5 (-1.15%) | 31,043 |
14 Dec 2010 | INR | 43 | 44.5 | 42.5 | 43.3 | 43.3 | +0.55 (+1.29%) | 51,801 |
13 Dec 2010 | INR | 49 | 49 | 42.1 | 42.75 | 42.75 | +0.75 (+1.79%) | 43,712 |
10 Dec 2010 | INR | 40.85 | 42.95 | 39.8 | 42 | 42 | +2.4 (+6.06%) | 64,009 |
9 Dec 2010 | INR | 44.8 | 44.8 | 37.2 | 39.6 | 39.6 | -3.75 (-8.65%) | 138,368 |
8 Dec 2010 | INR | 46 | 46.7 | 42.95 | 43.35 | 43.35 | -2.55 (-5.56%) | 57,032 |
7 Dec 2010 | INR | 49.45 | 49.45 | 43.25 | 45.9 | 45.9 | -3.1 (-6.33%) | 185,840 |