Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 32 | 33.25 | 32 | 32.05 | 21.3667 | -0.7 (-2.14%) | 17,599 |
10 May 2010 | INR | 32.85 | 33.75 | 32.3 | 32.75 | 21.8333 | +0.25 (+0.77%) | 26,892 |
7 May 2010 | INR | 33.25 | 34.7 | 30.05 | 32.5 | 21.6667 | -0.55 (-1.66%) | 128,814 |
6 May 2010 | INR | 33.05 | 33.05 | 30.6 | 33.05 | 22.0333 | +3 (+9.98%) | 83,263 |
5 May 2010 | INR | 30.6 | 30.6 | 29.05 | 30.05 | 20.0333 | -1.3 (-4.15%) | 17,182 |
4 May 2010 | INR | 33.7 | 33.7 | 30.15 | 31.35 | 20.9 | -1.5 (-4.57%) | 31,578 |
3 May 2010 | INR | 34.2 | 34.3 | 32.75 | 32.85 | 21.9 | -0.8 (-2.38%) | 19,670 |
30 Apr 2010 | INR | 34.6 | 34.8 | 33.25 | 33.65 | 22.4333 | +0.2 (+0.60%) | 123,071 |
29 Apr 2010 | INR | 33.75 | 33.9 | 32.65 | 33.45 | 22.3 | +1.2 (+3.72%) | 29,558 |
28 Apr 2010 | INR | 34 | 34 | 32.1 | 32.25 | 21.5 | -1.55 (-4.59%) | 71,357 |
27 Apr 2010 | INR | 34.2 | 35.8 | 33.7 | 33.8 | 22.5333 | +0.05 (+0.15%) | 116,291 |
26 Apr 2010 | INR | 34.35 | 35 | 33.4 | 33.75 | 22.5 | -0.35 (-1.03%) | 61,852 |
23 Apr 2010 | INR | 33.75 | 34.65 | 33.3 | 34.1 | 22.7333 | +0.45 (+1.34%) | 137,070 |
22 Apr 2010 | INR | 34.9 | 34.95 | 33 | 33.65 | 22.4333 | -0.05 (-0.15%) | 176,768 |
21 Apr 2010 | INR | 35.1 | 35.1 | 33.4 | 33.7 | 22.4667 | -1.1 (-3.16%) | 110,547 |
20 Apr 2010 | INR | 34.8 | 35.5 | 33.5 | 34.8 | 23.2 | +0.6 (+1.75%) | 249,209 |
19 Apr 2010 | INR | 34.1 | 35.25 | 32.95 | 34.2 | 22.8 | +0.1 (+0.29%) | 228,637 |
16 Apr 2010 | INR | 29.45 | 35.1 | 29.45 | 34.1 | 22.7333 | +2.15 (+6.73%) | 231,449 |
15 Apr 2010 | INR | 32.5 | 33 | 31.5 | 31.95 | 21.3 | -0.5 (-1.54%) | 74,548 |
14 Apr 2010 | INR | 32.45 | 32.45 | 32.45 | 32.45 | 21.6333 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 32.4 | 34 | 31.7 | 32.45 | 21.6333 | +0.45 (+1.41%) | 265,477 |
12 Apr 2010 | INR | 32.1 | 33.5 | 31.5 | 32 | 21.3333 | +0.2 (+0.63%) | 473,727 |
9 Apr 2010 | INR | 29.8 | 31.8 | 29 | 31.8 | 21.2 | +2.85 (+9.84%) | 638,059 |
8 Apr 2010 | INR | 29.5 | 30 | 28 | 28.95 | 19.3 | -0.4 (-1.36%) | 160,410 |
7 Apr 2010 | INR | 29.45 | 30.4 | 28.5 | 29.35 | 19.5667 | +0.35 (+1.21%) | 216,908 |
6 Apr 2010 | INR | 30.35 | 31 | 28 | 29 | 19.3333 | -1.35 (-4.45%) | 268,205 |
5 Apr 2010 | INR | 31.8 | 33 | 29.7 | 30.35 | 20.2333 | +0.35 (+1.17%) | 1,118,980 |
2 Apr 2010 | INR | 30 | 30 | 30 | 30 | 20 | -1.05 (-3.38%) | 0 |
1 Apr 2010 | INR | 27 | 31.05 | 24.8 | 31.05 | 20.7 | +5.35 (+20.82%) | 614,479 |
31 Mar 2010 | INR | 22.8 | 26.6 | 21.1 | 25.7 | 17.1333 | +3.1 (+13.72%) | 88,597 |