Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 68.65 | 69 | 67 | 67.35 | 67.35 | -0.8 (-1.17%) | 134,665 |
10 May 2010 | INR | 68 | 68.7 | 67.05 | 68.15 | 68.15 | +0.55 (+0.81%) | 244,545 |
7 May 2010 | INR | 69 | 69.4 | 66.15 | 67.6 | 67.6 | -2.6 (-3.70%) | 542,142 |
6 May 2010 | INR | 67.25 | 71.3 | 67 | 70.2 | 70.2 | +3.3 (+4.93%) | 632,237 |
5 May 2010 | INR | 65.05 | 67.45 | 64.2 | 66.9 | 66.9 | +0.55 (+0.83%) | 268,751 |
4 May 2010 | INR | 69 | 70.25 | 65.95 | 66.35 | 66.35 | -2.3 (-3.35%) | 277,162 |
3 May 2010 | INR | 70.9 | 70.9 | 68.45 | 68.65 | 68.65 | -0.9 (-1.29%) | 290,393 |
30 Apr 2010 | INR | 70 | 71.5 | 69.1 | 69.55 | 69.55 | +0.2 (+0.29%) | 387,533 |
29 Apr 2010 | INR | 69.35 | 71.2 | 69.05 | 69.35 | 69.35 | +0.4 (+0.58%) | 747,339 |
28 Apr 2010 | INR | 71 | 72.1 | 68.55 | 68.95 | 68.95 | -3.95 (-5.42%) | 982,014 |
27 Apr 2010 | INR | 66.5 | 73.7 | 66 | 72.9 | 72.9 | +6.85 (+10.37%) | 3,342,051 |
26 Apr 2010 | INR | 66.5 | 66.85 | 65.9 | 66.05 | 66.05 | +0.2 (+0.30%) | 76,427 |
23 Apr 2010 | INR | 66.9 | 67.15 | 65.55 | 65.85 | 65.85 | -0.45 (-0.68%) | 136,800 |
22 Apr 2010 | INR | 66.9 | 68.15 | 65.9 | 66.3 | 66.3 | -0.55 (-0.82%) | 211,059 |
21 Apr 2010 | INR | 68.7 | 68.9 | 66.65 | 66.85 | 66.85 | -1.05 (-1.55%) | 135,874 |
20 Apr 2010 | INR | 69.25 | 69.7 | 67.55 | 67.9 | 67.9 | -1.1 (-1.59%) | 139,471 |
19 Apr 2010 | INR | 67 | 69.95 | 66.6 | 69 | 69 | +0.1 (+0.15%) | 391,277 |
16 Apr 2010 | INR | 67 | 70.4 | 67 | 68.9 | 68.9 | +0.5 (+0.73%) | 393,794 |
15 Apr 2010 | INR | 70.5 | 71 | 68 | 68.4 | 68.4 | -1.25 (-1.79%) | 378,489 |
14 Apr 2010 | INR | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 68.5 | 70.1 | 67.1 | 69.65 | 69.65 | +1.7 (+2.50%) | 730,013 |
12 Apr 2010 | INR | 64.45 | 68.4 | 63.8 | 67.95 | 67.95 | +3.1 (+4.78%) | 782,239 |
9 Apr 2010 | INR | 62.55 | 65.25 | 62.5 | 64.85 | 64.85 | +2.3 (+3.68%) | 651,317 |
8 Apr 2010 | INR | 61 | 62.85 | 61 | 62.55 | 62.55 | +0.6 (+0.97%) | 319,230 |
7 Apr 2010 | INR | 61.5 | 62.3 | 61.15 | 61.95 | 61.95 | +0.9 (+1.47%) | 337,151 |
6 Apr 2010 | INR | 63 | 63.45 | 60.9 | 61.05 | 61.05 | -1.4 (-2.24%) | 464,438 |
5 Apr 2010 | INR | 60.2 | 62.8 | 59.55 | 62.45 | 62.45 | +3.4 (+5.76%) | 399,563 |
2 Apr 2010 | INR | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 58.5 | 59.65 | 57.7 | 59.05 | 59.05 | +1.4 (+2.43%) | 306,739 |
31 Mar 2010 | INR | 57.2 | 58.1 | 57.1 | 57.65 | 57.65 | +1 (+1.77%) | 150,557 |