Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 71.9 | 72.8 | 69.15 | 69.75 | 69.75 | -1.45 (-2.04%) | 54,491 |
10 May 2010 | INR | 69.9 | 71.65 | 69.1 | 71.2 | 71.2 | +2.95 (+4.32%) | 51,853 |
7 May 2010 | INR | 68.85 | 71.2 | 66.85 | 68.25 | 68.25 | -3.8 (-5.27%) | 70,876 |
6 May 2010 | INR | 72.1 | 73.5 | 71.55 | 72.05 | 72.05 | 0.0 (0.0%) | 63,946 |
5 May 2010 | INR | 71 | 72.85 | 70.1 | 72.05 | 72.05 | -0.65 (-0.89%) | 68,533 |
4 May 2010 | INR | 75.6 | 76.7 | 72.35 | 72.7 | 72.7 | -2.15 (-2.87%) | 104,984 |
3 May 2010 | INR | 74.25 | 75.3 | 73.95 | 74.85 | 74.85 | +0.35 (+0.47%) | 72,480 |
30 Apr 2010 | INR | 74.8 | 76.8 | 74.2 | 74.5 | 74.5 | +0.45 (+0.61%) | 639,558 |
29 Apr 2010 | INR | 73.5 | 74.75 | 73.5 | 74.05 | 74.05 | +1.45 (+2.00%) | 81,683 |
28 Apr 2010 | INR | 73.8 | 76.85 | 72.1 | 72.6 | 72.6 | -1.8 (-2.42%) | 373,759 |
27 Apr 2010 | INR | 75.25 | 75.4 | 74 | 74.4 | 74.4 | -0.6 (-0.80%) | 105,242 |
26 Apr 2010 | INR | 75.4 | 76.2 | 74.3 | 75 | 75 | +1 (+1.35%) | 151,183 |
23 Apr 2010 | INR | 73.5 | 74.25 | 73 | 74 | 74 | +0.9 (+1.23%) | 96,488 |
22 Apr 2010 | INR | 76 | 76.45 | 71.8 | 73.1 | 73.1 | -2.6 (-3.43%) | 200,894 |
21 Apr 2010 | INR | 76 | 76.75 | 75.15 | 75.7 | 75.7 | +0.25 (+0.33%) | 116,559 |
20 Apr 2010 | INR | 73.5 | 76.15 | 73.15 | 75.45 | 75.45 | +2.4 (+3.29%) | 95,023 |
19 Apr 2010 | INR | 74.5 | 75.4 | 72.7 | 73.05 | 73.05 | -3.1 (-4.07%) | 81,229 |
16 Apr 2010 | INR | 77.1 | 78.6 | 74.2 | 76.15 | 76.15 | -1.25 (-1.61%) | 197,530 |
15 Apr 2010 | INR | 78.15 | 81.1 | 76.8 | 77.4 | 77.4 | -0.5 (-0.64%) | 434,700 |
14 Apr 2010 | INR | 77.9 | 77.9 | 77.9 | 77.9 | 77.9 | -0.1 (-0.13%) | 0 |
13 Apr 2010 | INR | 78.6 | 79.1 | 77.5 | 78 | 78 | -0.85 (-1.08%) | 61,350 |
12 Apr 2010 | INR | 79.5 | 79.5 | 77.5 | 78.85 | 78.85 | +0.1 (+0.13%) | 108,105 |
9 Apr 2010 | INR | 79.5 | 81 | 78.4 | 78.75 | 78.75 | +0.2 (+0.25%) | 210,038 |
8 Apr 2010 | INR | 77.35 | 83.8 | 77 | 78.55 | 78.55 | +1.2 (+1.55%) | 716,995 |
7 Apr 2010 | INR | 79.75 | 80 | 77.15 | 77.35 | 77.35 | -0.8 (-1.02%) | 593,761 |
6 Apr 2010 | INR | 77 | 80.25 | 76.55 | 78.15 | 78.15 | +1.6 (+2.09%) | 331,664 |
5 Apr 2010 | INR | 75 | 77.6 | 75 | 76.55 | 76.55 | +1.95 (+2.61%) | 132,130 |
2 Apr 2010 | INR | 74.6 | 74.6 | 74.6 | 74.6 | 74.6 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 73.45 | 76 | 73.2 | 74.6 | 74.6 | +1.1 (+1.50%) | 40,040 |
31 Mar 2010 | INR | 71.9 | 74.25 | 71.85 | 73.5 | 73.5 | +1.7 (+2.37%) | 52,601 |