Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 34.55 | 34.55 | 33.3 | 33.6 | 33.6 | -1.4 (-4%) | 27,464 |
10 May 2010 | INR | 34.9 | 35.25 | 34.25 | 35 | 35 | +0.9 (+2.64%) | 8,737 |
7 May 2010 | INR | 34 | 34.65 | 33.3 | 34.1 | 34.1 | -0.5 (-1.45%) | 18,033 |
6 May 2010 | INR | 35.4 | 35.65 | 34.55 | 34.6 | 34.6 | -0.35 (-1.00%) | 21,141 |
5 May 2010 | INR | 35.15 | 36 | 34.2 | 34.95 | 34.95 | -0.8 (-2.24%) | 34,082 |
4 May 2010 | INR | 35.1 | 37.25 | 35.1 | 35.75 | 35.75 | -0.2 (-0.56%) | 21,144 |
3 May 2010 | INR | 37.45 | 37.45 | 35.5 | 35.95 | 35.95 | -0.4 (-1.10%) | 41,357 |
30 Apr 2010 | INR | 33.7 | 37.85 | 33.7 | 36.35 | 36.35 | +2.35 (+6.91%) | 128,071 |
29 Apr 2010 | INR | 35 | 35.25 | 33.6 | 34 | 34 | 0.0 (0.0%) | 34,323 |
28 Apr 2010 | INR | 35.05 | 35.35 | 33.7 | 34 | 34 | -2.15 (-5.95%) | 36,679 |
27 Apr 2010 | INR | 36.25 | 37.25 | 35.5 | 36.15 | 36.15 | +0.05 (+0.14%) | 15,015 |
26 Apr 2010 | INR | 35.25 | 37 | 35.25 | 36.1 | 36.1 | +1.05 (+3.00%) | 12,468 |
23 Apr 2010 | INR | 38 | 38 | 35.05 | 35.05 | 35.05 | -0.8 (-2.23%) | 14,288 |
22 Apr 2010 | INR | 35 | 38.9 | 34.8 | 35.85 | 35.85 | +0.3 (+0.84%) | 49,926 |
21 Apr 2010 | INR | 35.8 | 35.95 | 35 | 35.55 | 35.55 | +0.5 (+1.43%) | 12,197 |
20 Apr 2010 | INR | 35 | 35.75 | 34.2 | 35.05 | 35.05 | +0.85 (+2.49%) | 9,972 |
19 Apr 2010 | INR | 35 | 37.35 | 33.5 | 34.2 | 34.2 | -2.25 (-6.17%) | 189,762 |
16 Apr 2010 | INR | 39.9 | 39.9 | 36.05 | 36.45 | 36.45 | -0.95 (-2.54%) | 60,546 |
15 Apr 2010 | INR | 38.55 | 39.9 | 37.15 | 37.4 | 37.4 | -1.9 (-4.83%) | 41,215 |
14 Apr 2010 | INR | 39.3 | 39.3 | 39.3 | 39.3 | 39.3 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 39.4 | 40 | 36.55 | 39.3 | 39.3 | +0.85 (+2.21%) | 23,954 |
12 Apr 2010 | INR | 45 | 45 | 37.5 | 38.45 | 38.45 | +0.1 (+0.26%) | 38,301 |
9 Apr 2010 | INR | 40.45 | 40.5 | 37.5 | 38.35 | 38.35 | -0.6 (-1.54%) | 68,057 |
8 Apr 2010 | INR | 40.9 | 42.2 | 38.25 | 38.95 | 38.95 | -0.45 (-1.14%) | 268,958 |
7 Apr 2010 | INR | 34.5 | 40.55 | 32.75 | 39.4 | 39.4 | +5.6 (+16.57%) | 731,300 |
6 Apr 2010 | INR | 35 | 35.45 | 33.25 | 33.8 | 33.8 | -0.3 (-0.88%) | 16,417 |
5 Apr 2010 | INR | 33 | 35.35 | 32.75 | 34.1 | 34.1 | +2 (+6.23%) | 64,308 |
2 Apr 2010 | INR | 32.1 | 32.1 | 32.1 | 32.1 | 32.1 | +0.1 (+0.31%) | 0 |
1 Apr 2010 | INR | 32.25 | 32.65 | 31.5 | 32 | 32 | +0.5 (+1.59%) | 8,351 |
31 Mar 2010 | INR | 33.4 | 33.4 | 31.5 | 31.5 | 31.5 | -1.15 (-3.52%) | 5,175 |