Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 157 | 164.75 | 154.15 | 160.05 | 160.05 | +4.45 (+2.86%) | 59,672 |
10 May 2010 | INR | 159.95 | 159.95 | 153 | 155.6 | 155.6 | +3.75 (+2.47%) | 48,514 |
7 May 2010 | INR | 151 | 156 | 150.35 | 151.85 | 151.85 | -4.05 (-2.60%) | 23,318 |
6 May 2010 | INR | 155 | 160.45 | 154.1 | 155.9 | 155.9 | -2.6 (-1.64%) | 14,025 |
5 May 2010 | INR | 150.5 | 158.5 | 150.5 | 158.5 | 158.5 | -0.2 (-0.13%) | 17,794 |
4 May 2010 | INR | 164.2 | 167.95 | 153.6 | 158.7 | 158.7 | -6.45 (-3.91%) | 29,583 |
3 May 2010 | INR | 164.1 | 168 | 163 | 165.15 | 165.15 | -2.05 (-1.23%) | 20,870 |
30 Apr 2010 | INR | 169.6 | 171 | 166.3 | 167.2 | 167.2 | +0.3 (+0.18%) | 316,312 |
29 Apr 2010 | INR | 168.1 | 172.4 | 166.1 | 166.9 | 166.9 | -0.75 (-0.45%) | 15,845 |
28 Apr 2010 | INR | 168 | 172.7 | 165.35 | 167.65 | 167.65 | -7.45 (-4.25%) | 31,544 |
27 Apr 2010 | INR | 173.25 | 177.35 | 169 | 175.1 | 175.1 | +4.3 (+2.52%) | 128,823 |
26 Apr 2010 | INR | 167.95 | 174.3 | 164.2 | 170.8 | 170.8 | +6.8 (+4.15%) | 80,113 |
23 Apr 2010 | INR | 168.1 | 172.4 | 163.3 | 164 | 164 | -4.7 (-2.79%) | 36,343 |
22 Apr 2010 | INR | 158.9 | 171.8 | 158.9 | 168.7 | 168.7 | +6.45 (+3.98%) | 112,535 |
21 Apr 2010 | INR | 154.95 | 164 | 154.6 | 162.25 | 162.25 | +10.05 (+6.60%) | 107,497 |
20 Apr 2010 | INR | 153.05 | 154.9 | 151.5 | 152.2 | 152.2 | +0.25 (+0.16%) | 26,901 |
19 Apr 2010 | INR | 154.1 | 156 | 151.5 | 151.95 | 151.95 | -6.55 (-4.13%) | 22,420 |
16 Apr 2010 | INR | 162.7 | 162.7 | 157 | 158.5 | 158.5 | -2.25 (-1.40%) | 25,035 |
15 Apr 2010 | INR | 160 | 163.9 | 159.1 | 160.75 | 160.75 | +2.9 (+1.84%) | 206,334 |
14 Apr 2010 | INR | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 163 | 165 | 157 | 157.85 | 157.85 | -6.4 (-3.90%) | 41,197 |
12 Apr 2010 | INR | 163.45 | 168 | 162.1 | 164.25 | 164.25 | +1.3 (+0.80%) | 58,297 |
9 Apr 2010 | INR | 156.7 | 165.1 | 156.5 | 162.95 | 162.95 | +6.2 (+3.96%) | 126,875 |
8 Apr 2010 | INR | 154.9 | 160.9 | 151.55 | 156.75 | 156.75 | +3.25 (+2.12%) | 89,511 |
7 Apr 2010 | INR | 151.15 | 154.6 | 149.8 | 153.5 | 153.5 | +4.3 (+2.88%) | 45,034 |
6 Apr 2010 | INR | 150.45 | 151 | 147.6 | 149.2 | 149.2 | +0.45 (+0.30%) | 35,690 |
5 Apr 2010 | INR | 148 | 151.75 | 145.55 | 148.75 | 148.75 | +4.35 (+3.01%) | 67,665 |
2 Apr 2010 | INR | 144.4 | 144.4 | 144.4 | 144.4 | 144.4 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 141.45 | 146.3 | 141.45 | 144.4 | 144.4 | +4.3 (+3.07%) | 17,827 |
31 Mar 2010 | INR | 141 | 142.1 | 139.5 | 140.1 | 140.1 | -0.6 (-0.43%) | 16,358 |