Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2010 | INR | 20.8 | 20.8 | 20 | 20.05 | 20.05 | -0.7 (-3.37%) | 33,589 |
7 Apr 2010 | INR | 20.8 | 21.25 | 20.5 | 20.75 | 20.75 | +0.15 (+0.73%) | 52,527 |
6 Apr 2010 | INR | 19.45 | 21.4 | 19.45 | 20.6 | 20.6 | -0.4 (-1.90%) | 107,369 |
5 Apr 2010 | INR | 20.05 | 21.4 | 19.85 | 21 | 21 | +1.25 (+6.33%) | 128,577 |
1 Apr 2010 | INR | 19.75 | 20.4 | 19.65 | 19.75 | 19.75 | +0.35 (+1.80%) | 107,105 |
31 Mar 2010 | INR | 19.1 | 19.75 | 18.8 | 19.4 | 19.4 | +0.25 (+1.31%) | 104,329 |
30 Mar 2010 | INR | 18.95 | 19.25 | 18.5 | 19.15 | 19.15 | +0.45 (+2.41%) | 57,342 |
29 Mar 2010 | INR | 19.1 | 19.15 | 18.5 | 18.7 | 18.7 | -0.1 (-0.53%) | 50,309 |
26 Mar 2010 | INR | 19 | 19.45 | 18.55 | 18.8 | 18.8 | -0.2 (-1.05%) | 77,691 |
25 Mar 2010 | INR | 19.3 | 19.65 | 18.95 | 19 | 19 | -0.35 (-1.81%) | 46,008 |
23 Mar 2010 | INR | 19.55 | 19.85 | 19.25 | 19.35 | 19.35 | 0.0 (0.0%) | 63,763 |
22 Mar 2010 | INR | 19.9 | 20 | 19 | 19.35 | 19.35 | -0.05 (-0.26%) | 44,165 |
19 Mar 2010 | INR | 20.05 | 20.4 | 19.4 | 19.4 | 19.4 | -0.6 (-3%) | 46,304 |
18 Mar 2010 | INR | 20.9 | 20.95 | 19.8 | 20 | 20 | -0.6 (-2.91%) | 85,958 |
17 Mar 2010 | INR | 20.5 | 21.7 | 20.25 | 20.6 | 20.6 | +0.8 (+4.04%) | 211,391 |
16 Mar 2010 | INR | 20 | 20.15 | 19.5 | 19.8 | 19.8 | -0.15 (-0.75%) | 30,712 |
15 Mar 2010 | INR | 20.4 | 20.6 | 19.7 | 19.95 | 19.95 | -0.25 (-1.24%) | 37,316 |
12 Mar 2010 | INR | 20 | 21.35 | 20 | 20.2 | 20.2 | -0.6 (-2.88%) | 75,334 |
11 Mar 2010 | INR | 21.8 | 22 | 20.6 | 20.8 | 20.8 | -1 (-4.59%) | 52,580 |
10 Mar 2010 | INR | 22.45 | 22.5 | 21.5 | 21.8 | 21.8 | -0.1 (-0.46%) | 91,536 |
9 Mar 2010 | INR | 21.55 | 23 | 21.55 | 21.9 | 21.9 | -0.2 (-0.90%) | 340,060 |
8 Mar 2010 | INR | 23 | 23 | 20.7 | 22.1 | 22.1 | -0.4 (-1.78%) | 948,526 |
5 Mar 2010 | INR | 20 | 22.7 | 20 | 22.5 | 22.5 | +2.35 (+11.66%) | 710,825 |
4 Mar 2010 | INR | 19.7 | 20.65 | 19.5 | 20.15 | 20.15 | +0.45 (+2.28%) | 68,992 |
3 Mar 2010 | INR | 19.2 | 20.2 | 19.1 | 19.7 | 19.7 | +0.15 (+0.77%) | 88,401 |
2 Mar 2010 | INR | 19.35 | 19.7 | 18.95 | 19.55 | 19.55 | +0.55 (+2.89%) | 39,252 |
26 Feb 2010 | INR | 18.5 | 19.7 | 18.3 | 19 | 19 | +0.8 (+4.40%) | 75,730 |
25 Feb 2010 | INR | 19.3 | 19.3 | 18.1 | 18.2 | 18.2 | -1 (-5.21%) | 75,642 |
24 Feb 2010 | INR | 18.35 | 19.55 | 18.35 | 19.2 | 19.2 | +0.6 (+3.23%) | 60,750 |
23 Feb 2010 | INR | 19 | 19 | 18.2 | 18.6 | 18.6 | -0.1 (-0.53%) | 24,601 |