Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2010 | INR | 4.95 | 5.25 | 4.49 | 5.24 | 5.24 | +0.28 (+5.65%) | 22,619 |
26 Mar 2010 | INR | 4.61 | 5.39 | 4.61 | 4.96 | 4.96 | -0.13 (-2.55%) | 7,274 |
25 Mar 2010 | INR | 5.02 | 5.09 | 4.95 | 5.09 | 5.09 | +0.1 (+2.00%) | 17,808 |
24 Mar 2010 | INR | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
23 Mar 2010 | INR | 4.66 | 4.99 | 4.66 | 4.99 | 4.99 | -0.11 (-2.16%) | 10,004 |
22 Mar 2010 | INR | 4.95 | 5.15 | 4.95 | 5.1 | 5.1 | +0.13 (+2.62%) | 3,800 |
19 Mar 2010 | INR | 4.95 | 5.1 | 4.95 | 4.97 | 4.97 | +0.07 (+1.43%) | 8,082 |
18 Mar 2010 | INR | 5.05 | 5.05 | 4.9 | 4.9 | 4.9 | -0.15 (-2.97%) | 8,063 |
17 Mar 2010 | INR | 5.45 | 5.45 | 4.92 | 5.05 | 5.05 | -0.1 (-1.94%) | 4,556 |
16 Mar 2010 | INR | 4.79 | 5.47 | 4.78 | 5.15 | 5.15 | -0.16 (-3.01%) | 3,229 |
15 Mar 2010 | INR | 5.95 | 5.95 | 5.31 | 5.31 | 5.31 | -0.66 (-11.06%) | 171,071 |
12 Mar 2010 | INR | 5.54 | 6 | 5.23 | 5.97 | 5.97 | +0.39 (+6.99%) | 32,183 |
11 Mar 2010 | INR | 5.25 | 6 | 5.25 | 5.58 | 5.58 | +0.08 (+1.45%) | 36,856 |
10 Mar 2010 | INR | 5.8 | 5.8 | 5.2 | 5.5 | 5.5 | +0.18 (+3.38%) | 9,919 |
9 Mar 2010 | INR | 4.86 | 5.45 | 4.75 | 5.32 | 5.32 | +0.47 (+9.69%) | 21,152 |
8 Mar 2010 | INR | 4.84 | 5.4 | 4.83 | 4.85 | 4.85 | -0.1 (-2.02%) | 14,703 |
5 Mar 2010 | INR | 4.68 | 5 | 4.68 | 4.95 | 4.95 | +0.04 (+0.81%) | 27,802 |
4 Mar 2010 | INR | 4.95 | 4.97 | 4.52 | 4.91 | 4.91 | -0.04 (-0.81%) | 12,140 |
3 Mar 2010 | INR | 5.03 | 5.03 | 4.65 | 4.95 | 4.95 | +0.2 (+4.21%) | 8,608 |
2 Mar 2010 | INR | 4.8 | 4.94 | 4.75 | 4.75 | 4.75 | -0.16 (-3.26%) | 5,050 |
26 Feb 2010 | INR | 4.92 | 4.92 | 4.52 | 4.91 | 4.91 | +0.22 (+4.69%) | 4,080 |
25 Feb 2010 | INR | 4.71 | 4.71 | 4.55 | 4.69 | 4.69 | -0.27 (-5.44%) | 15,804 |
24 Feb 2010 | INR | 4.8 | 4.96 | 4.76 | 4.96 | 4.96 | +0.12 (+2.48%) | 2,401 |
23 Feb 2010 | INR | 4.99 | 5 | 4.83 | 4.84 | 4.84 | -0.15 (-3.01%) | 16,515 |
22 Feb 2010 | INR | 5.05 | 5.1 | 4.9 | 4.99 | 4.99 | +0.13 (+2.67%) | 11,739 |
19 Feb 2010 | INR | 5.05 | 5.15 | 4.85 | 4.86 | 4.86 | -0.14 (-2.80%) | 8,400 |
18 Feb 2010 | INR | 5.2 | 5.25 | 4.98 | 5 | 5 | -0.06 (-1.19%) | 9,750 |
17 Feb 2010 | INR | 4.82 | 5.14 | 4.82 | 5.06 | 5.06 | +0.04 (+0.80%) | 9,050 |
16 Feb 2010 | INR | 5.05 | 5.1 | 4.82 | 5.02 | 5.02 | -0.03 (-0.59%) | 14,300 |
15 Feb 2010 | INR | 4.8 | 5.15 | 4.68 | 5.05 | 5.05 | +0.14 (+2.85%) | 13,800 |