Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 12.2 | 12.2 | 11.5 | 11.66 | 11.66 | -0.29 (-2.43%) | 117,566 |
10 May 2010 | INR | 12.1 | 12.15 | 11.71 | 11.95 | 11.95 | +0.26 (+2.22%) | 171,455 |
7 May 2010 | INR | 11.89 | 11.99 | 11.61 | 11.69 | 11.69 | -0.39 (-3.23%) | 173,451 |
6 May 2010 | INR | 12.15 | 12.35 | 12 | 12.08 | 12.08 | -0.03 (-0.25%) | 326,980 |
5 May 2010 | INR | 12.05 | 12.15 | 11.8 | 12.11 | 12.11 | -0.11 (-0.90%) | 321,323 |
4 May 2010 | INR | 12.6 | 12.8 | 12.2 | 12.22 | 12.22 | -0.29 (-2.32%) | 172,875 |
3 May 2010 | INR | 12.7 | 12.72 | 12.5 | 12.51 | 12.51 | -0.22 (-1.73%) | 151,161 |
30 Apr 2010 | INR | 12.2 | 13.45 | 12.16 | 12.73 | 12.73 | +0.64 (+5.29%) | 1,371,240 |
29 Apr 2010 | INR | 12.5 | 12.5 | 12.05 | 12.09 | 12.09 | -0.03 (-0.25%) | 157,440 |
28 Apr 2010 | INR | 12.2 | 12.39 | 12.05 | 12.12 | 12.12 | -0.32 (-2.57%) | 341,984 |
27 Apr 2010 | INR | 12.4 | 12.7 | 12.36 | 12.44 | 12.44 | -0.08 (-0.64%) | 154,218 |
26 Apr 2010 | INR | 12.6 | 12.95 | 12.44 | 12.52 | 12.52 | -0.18 (-1.42%) | 247,253 |
23 Apr 2010 | INR | 12.6 | 13.05 | 12.6 | 12.7 | 12.7 | -0.19 (-1.47%) | 256,856 |
22 Apr 2010 | INR | 12.92 | 13.4 | 12.81 | 12.89 | 12.89 | -0.03 (-0.23%) | 340,046 |
21 Apr 2010 | INR | 13.15 | 13.2 | 12.85 | 12.92 | 12.92 | -0.1 (-0.77%) | 390,526 |
20 Apr 2010 | INR | 13.45 | 13.5 | 12.81 | 13.02 | 13.02 | -0.06 (-0.46%) | 798,062 |
19 Apr 2010 | INR | 12.92 | 13.25 | 12.25 | 13.08 | 13.08 | +0.04 (+0.31%) | 617,444 |
16 Apr 2010 | INR | 13.4 | 13.4 | 13 | 13.04 | 13.04 | -0.16 (-1.21%) | 449,785 |
15 Apr 2010 | INR | 13.9 | 13.98 | 13.07 | 13.2 | 13.2 | -0.4 (-2.94%) | 975,142 |
14 Apr 2010 | INR | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 13.2 | 13.99 | 13.2 | 13.6 | 13.6 | +0.58 (+4.45%) | 1,978,694 |
12 Apr 2010 | INR | 13.35 | 14.09 | 12.95 | 13.02 | 13.02 | -0.02 (-0.15%) | 8,742,842 |
9 Apr 2010 | INR | 13.75 | 13.94 | 12.75 | 13.04 | 13.04 | -0.61 (-4.47%) | 810,394 |
8 Apr 2010 | INR | 14 | 14.3 | 13.56 | 13.65 | 13.65 | -0.42 (-2.99%) | 894,963 |
7 Apr 2010 | INR | 13.25 | 14.8 | 13.01 | 14.07 | 14.07 | +1.06 (+8.15%) | 3,382,324 |
6 Apr 2010 | INR | 13.09 | 13.9 | 12.75 | 13.01 | 13.01 | +0.21 (+1.64%) | 843,810 |
5 Apr 2010 | INR | 12.44 | 13.2 | 11.82 | 12.8 | 12.8 | +0.52 (+4.23%) | 3,118,653 |
2 Apr 2010 | INR | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 10.45 | 12.98 | 10.45 | 12.28 | 12.28 | -0.73 (-5.61%) | 1,543,046 |
31 Mar 2010 | INR | 10.9 | 13.1 | 10.9 | 13.01 | 13.01 | +2.09 (+19.14%) | 3,537,315 |