Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2010 | INR | 49.95 | 49.95 | 47.75 | 47.75 | 47.75 | -1.3 (-2.65%) | 5,921 |
22 Apr 2010 | INR | 49 | 50.5 | 48.85 | 49.05 | 49.05 | -0.95 (-1.90%) | 2,860 |
21 Apr 2010 | INR | 50.2 | 50.2 | 49 | 50 | 50 | +0.65 (+1.32%) | 4,721 |
20 Apr 2010 | INR | 48.6 | 50.35 | 48.5 | 49.35 | 49.35 | -0.4 (-0.80%) | 8,772 |
19 Apr 2010 | INR | 48.6 | 49.8 | 47.2 | 49.75 | 49.75 | -0.65 (-1.29%) | 9,878 |
16 Apr 2010 | INR | 49.15 | 50.4 | 49.1 | 50.4 | 50.4 | +0.4 (+0.80%) | 7,765 |
15 Apr 2010 | INR | 49.9 | 51.2 | 48.95 | 50 | 50 | +1.2 (+2.46%) | 10,823 |
14 Apr 2010 | INR | 48.8 | 48.8 | 48.8 | 48.8 | 48.8 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 48.95 | 49.9 | 48 | 48.8 | 48.8 | -0.2 (-0.41%) | 10,051 |
12 Apr 2010 | INR | 47.1 | 50 | 47.1 | 49 | 49 | 0.0 (0.0%) | 12,631 |
9 Apr 2010 | INR | 49.85 | 49.85 | 48.5 | 49 | 49 | -0.2 (-0.41%) | 5,940 |
8 Apr 2010 | INR | 49.65 | 50.9 | 48.4 | 49.2 | 49.2 | -0.45 (-0.91%) | 6,508 |
7 Apr 2010 | INR | 47.5 | 49.65 | 47.25 | 49.65 | 49.65 | +2.4 (+5.08%) | 43,660 |
6 Apr 2010 | INR | 48.8 | 48.8 | 46.7 | 47.25 | 47.25 | +0.55 (+1.18%) | 8,829 |
5 Apr 2010 | INR | 46.5 | 47 | 45.3 | 46.7 | 46.7 | -0.55 (-1.16%) | 16,907 |
2 Apr 2010 | INR | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 47 | 48.35 | 47 | 47.25 | 47.25 | -1.45 (-2.98%) | 20,837 |
31 Mar 2010 | INR | 49.05 | 50.1 | 48 | 48.7 | 48.7 | -1.25 (-2.50%) | 10,247 |
30 Mar 2010 | INR | 49.7 | 50.15 | 48 | 49.95 | 49.95 | +1.45 (+2.99%) | 25,137 |
29 Mar 2010 | INR | 48 | 48.5 | 47 | 48.5 | 48.5 | +0.55 (+1.15%) | 15,020 |
26 Mar 2010 | INR | 48.2 | 49.9 | 47 | 47.95 | 47.95 | -1.55 (-3.13%) | 6,840 |
25 Mar 2010 | INR | 52 | 52 | 49 | 49.5 | 49.5 | -0.05 (-0.10%) | 6,397 |
24 Mar 2010 | INR | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -0.45 (-0.90%) | 0 |
23 Mar 2010 | INR | 50.45 | 50.45 | 49 | 50 | 50 | -0.4 (-0.79%) | 3,145 |
22 Mar 2010 | INR | 50 | 51.4 | 49.35 | 50.4 | 50.4 | -0.35 (-0.69%) | 21,029 |
19 Mar 2010 | INR | 52.1 | 52.1 | 49.3 | 50.75 | 50.75 | -1.15 (-2.22%) | 28,481 |
18 Mar 2010 | INR | 54.1 | 54.65 | 51.75 | 51.9 | 51.9 | -2.55 (-4.68%) | 24,211 |
17 Mar 2010 | INR | 58.05 | 59 | 54.4 | 54.45 | 54.45 | -3.05 (-5.30%) | 39,160 |
16 Mar 2010 | INR | 56.3 | 60 | 55.8 | 57.5 | 57.5 | -0.05 (-0.09%) | 16,816 |
15 Mar 2010 | INR | 58 | 58.5 | 56.95 | 57.55 | 57.55 | -2.35 (-3.92%) | 10,902 |