Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2010 | INR | 66.7 | 68.4 | 65.25 | 67.3 | 67.3 | +3.25 (+5.07%) | 95,762 |
7 May 2010 | INR | 65.5 | 67.8 | 63.3 | 64.05 | 64.05 | -5.15 (-7.44%) | 222,046 |
6 May 2010 | INR | 62.95 | 71.3 | 62.45 | 69.2 | 69.2 | +6.45 (+10.28%) | 629,299 |
5 May 2010 | INR | 63 | 63.25 | 60.25 | 62.75 | 62.75 | -1.6 (-2.49%) | 72,679 |
4 May 2010 | INR | 69.9 | 69.9 | 63.6 | 64.35 | 64.35 | -3.15 (-4.67%) | 75,111 |
3 May 2010 | INR | 69.3 | 69.55 | 67.2 | 67.5 | 67.5 | -2.45 (-3.50%) | 68,357 |
30 Apr 2010 | INR | 72 | 73 | 69.2 | 69.95 | 69.95 | -0.85 (-1.20%) | 113,047 |
29 Apr 2010 | INR | 71.5 | 73.25 | 70.5 | 70.8 | 70.8 | +0.05 (+0.07%) | 136,812 |
28 Apr 2010 | INR | 73.8 | 74 | 70.15 | 70.75 | 70.75 | -4.25 (-5.67%) | 260,922 |
27 Apr 2010 | INR | 78.15 | 78.4 | 73.7 | 75 | 75 | -2.55 (-3.29%) | 1,163,663 |
26 Apr 2010 | INR | 65.85 | 77.7 | 65.85 | 77.55 | 77.55 | +12.8 (+19.77%) | 2,803,889 |
23 Apr 2010 | INR | 62.75 | 68.8 | 60.8 | 64.75 | 64.75 | +4.95 (+8.28%) | 909,382 |
22 Apr 2010 | INR | 60.5 | 61.6 | 59.8 | 59.8 | 59.8 | -0.55 (-0.91%) | 12,204 |
21 Apr 2010 | INR | 61.2 | 62.6 | 59.85 | 60.35 | 60.35 | +0.55 (+0.92%) | 34,118 |
20 Apr 2010 | INR | 58.8 | 60.7 | 58.45 | 59.8 | 59.8 | +1.8 (+3.10%) | 25,882 |
19 Apr 2010 | INR | 59.5 | 59.5 | 57.5 | 58 | 58 | -2.35 (-3.89%) | 17,910 |
16 Apr 2010 | INR | 61.95 | 62 | 59.15 | 60.35 | 60.35 | -0.95 (-1.55%) | 51,726 |
15 Apr 2010 | INR | 61.9 | 63.9 | 60.8 | 61.3 | 61.3 | +0.45 (+0.74%) | 82,509 |
14 Apr 2010 | INR | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | -0.05 (-0.08%) | 0 |
13 Apr 2010 | INR | 62 | 62.4 | 60.7 | 60.9 | 60.9 | -0.75 (-1.22%) | 21,604 |
12 Apr 2010 | INR | 62.1 | 62.5 | 60.7 | 61.65 | 61.65 | +0.95 (+1.57%) | 53,559 |
9 Apr 2010 | INR | 60.9 | 61.7 | 60.55 | 60.7 | 60.7 | +0.35 (+0.58%) | 19,446 |
8 Apr 2010 | INR | 61.2 | 62.8 | 59.6 | 60.35 | 60.35 | -0.85 (-1.39%) | 55,511 |
7 Apr 2010 | INR | 61.9 | 63 | 59.75 | 61.2 | 61.2 | +0.15 (+0.25%) | 61,908 |
6 Apr 2010 | INR | 59.8 | 63.5 | 59.5 | 61.05 | 61.05 | +2.25 (+3.83%) | 183,548 |
5 Apr 2010 | INR | 56.3 | 59.9 | 55.8 | 58.8 | 58.8 | +3.5 (+6.33%) | 57,668 |
2 Apr 2010 | INR | 55.3 | 55.3 | 55.3 | 55.3 | 55.3 | +0.1 (+0.18%) | 0 |
1 Apr 2010 | INR | 54.6 | 55.5 | 54 | 55.2 | 55.2 | +1.6 (+2.99%) | 10,983 |
31 Mar 2010 | INR | 54.5 | 55 | 53.4 | 53.6 | 53.6 | -0.2 (-0.37%) | 95,969 |
30 Mar 2010 | INR | 54.8 | 54.9 | 53.8 | 53.8 | 53.8 | +0.3 (+0.56%) | 10,783 |