Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2010 | INR | 4.55 | 4.7 | 4.35 | 4.47 | 4.47 | +0.02 (+0.45%) | 9,745 |
8 Jun 2010 | INR | 4.55 | 4.65 | 4.27 | 4.45 | 4.45 | 0.0 (0.0%) | 8,073 |
7 Jun 2010 | INR | 4.5 | 4.75 | 4.3 | 4.45 | 4.45 | -0.1 (-2.20%) | 14,616 |
4 Jun 2010 | INR | 4.52 | 4.72 | 4.52 | 4.55 | 4.55 | -0.1 (-2.15%) | 9,728 |
3 Jun 2010 | INR | 4.85 | 4.94 | 4.62 | 4.65 | 4.65 | -0.05 (-1.06%) | 29,980 |
2 Jun 2010 | INR | 4.84 | 4.94 | 4.56 | 4.7 | 4.7 | -0.12 (-2.49%) | 15,601 |
1 Jun 2010 | INR | 4.81 | 5.05 | 4.65 | 4.82 | 4.82 | -0.28 (-5.49%) | 30,225 |
31 May 2010 | INR | 4.72 | 5.49 | 4.72 | 5.1 | 5.1 | -0.13 (-2.49%) | 30,031 |
28 May 2010 | INR | 5.1 | 5.23 | 4.82 | 5.23 | 5.23 | +0.47 (+9.87%) | 43,225 |
27 May 2010 | INR | 4.37 | 4.95 | 4.37 | 4.76 | 4.76 | +0.1 (+2.15%) | 70,938 |
26 May 2010 | INR | 5.1 | 5.12 | 4.63 | 4.66 | 4.66 | -0.44 (-8.63%) | 48,046 |
25 May 2010 | INR | 5.91 | 5.91 | 5.1 | 5.1 | 5.1 | -0.56 (-9.89%) | 46,635 |
24 May 2010 | INR | 6.12 | 6.3 | 5.6 | 5.66 | 5.66 | -0.46 (-7.52%) | 93,109 |
21 May 2010 | INR | 5.95 | 6.27 | 5.75 | 6.12 | 6.12 | +0.42 (+7.37%) | 377,358 |
20 May 2010 | INR | 5.44 | 5.7 | 4.68 | 5.7 | 5.7 | +0.51 (+9.83%) | 308,753 |
19 May 2010 | INR | 4.69 | 5.19 | 4.64 | 5.19 | 5.19 | +0.86 (+19.86%) | 103,104 |
18 May 2010 | INR | 3.86 | 4.33 | 3.86 | 4.33 | 4.33 | +0.68 (+18.63%) | 87,048 |
17 May 2010 | INR | 3.27 | 3.68 | 3.27 | 3.65 | 3.65 | +0.19 (+5.49%) | 1,760 |
14 May 2010 | INR | 3.31 | 3.7 | 3.31 | 3.46 | 3.46 | -0.04 (-1.14%) | 1,721 |
13 May 2010 | INR | 3.5 | 3.5 | 3.34 | 3.5 | 3.5 | +0.09 (+2.64%) | 2,920 |
12 May 2010 | INR | 4.03 | 4.05 | 3.36 | 3.41 | 3.41 | +0.01 (+0.29%) | 16,068 |
11 May 2010 | INR | 3.46 | 3.48 | 3.4 | 3.4 | 3.4 | -0.13 (-3.68%) | 8,150 |
10 May 2010 | INR | 3.51 | 3.6 | 3.5 | 3.53 | 3.53 | -0.09 (-2.49%) | 20,681 |
7 May 2010 | INR | 3.41 | 3.74 | 3.41 | 3.62 | 3.62 | -0.13 (-3.47%) | 10,780 |
6 May 2010 | INR | 3.9 | 3.9 | 3.6 | 3.75 | 3.75 | +0.15 (+4.17%) | 12,463 |
5 May 2010 | INR | 3.36 | 3.73 | 3.25 | 3.6 | 3.6 | 0.0 (0.0%) | 16,715 |
4 May 2010 | INR | 3.53 | 3.7 | 3.53 | 3.6 | 3.6 | -0.1 (-2.70%) | 6,017 |
3 May 2010 | INR | 3.89 | 3.89 | 3.51 | 3.7 | 3.7 | -0.07 (-1.86%) | 9,338 |
30 Apr 2010 | INR | 3.55 | 3.79 | 3.37 | 3.77 | 3.77 | +0.32 (+9.28%) | 64,323 |
29 Apr 2010 | INR | 3.5 | 3.6 | 3.45 | 3.45 | 3.45 | +0.01 (+0.29%) | 2,100 |