Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2010 | INR | 5.01 | 5.59 | 5.01 | 5.35 | 5.35 | -0.12 (-2.19%) | 7,201 |
7 May 2010 | INR | 5.41 | 5.65 | 5.41 | 5.47 | 5.47 | -0.21 (-3.70%) | 4,901 |
6 May 2010 | INR | 5.49 | 5.73 | 5.3 | 5.68 | 5.68 | +0.47 (+9.02%) | 35,669 |
5 May 2010 | INR | 5.08 | 5.49 | 5.08 | 5.21 | 5.21 | -0.39 (-6.96%) | 23,649 |
4 May 2010 | INR | 5.76 | 5.76 | 5.59 | 5.6 | 5.6 | +0.04 (+0.72%) | 5,871 |
3 May 2010 | INR | 5.56 | 5.88 | 5.5 | 5.56 | 5.56 | -0.12 (-2.11%) | 11,941 |
30 Apr 2010 | INR | 5.7 | 5.7 | 5.52 | 5.68 | 5.68 | -0.02 (-0.35%) | 33,527 |
29 Apr 2010 | INR | 5.5 | 5.75 | 5.44 | 5.7 | 5.7 | +0.2 (+3.64%) | 27,353 |
28 Apr 2010 | INR | 5.53 | 5.84 | 5.5 | 5.5 | 5.5 | -0.35 (-5.98%) | 21,388 |
27 Apr 2010 | INR | 6 | 6 | 5.68 | 5.85 | 5.85 | -0.04 (-0.68%) | 99,252 |
26 Apr 2010 | INR | 5.5 | 6.15 | 5.5 | 5.89 | 5.89 | +0.04 (+0.68%) | 211,631 |
23 Apr 2010 | INR | 5.98 | 6 | 5.46 | 5.85 | 5.85 | +0.11 (+1.92%) | 9,665,481 |
22 Apr 2010 | INR | 5.49 | 5.76 | 5.15 | 5.74 | 5.74 | +0.5 (+9.54%) | 29,463 |
21 Apr 2010 | INR | 5.31 | 5.58 | 5.2 | 5.24 | 5.24 | +0.02 (+0.38%) | 59,037 |
20 Apr 2010 | INR | 5.51 | 5.86 | 5 | 5.22 | 5.22 | -0.28 (-5.09%) | 52,395 |
19 Apr 2010 | INR | 5.3 | 5.6 | 5.3 | 5.5 | 5.5 | +0.09 (+1.66%) | 4,050 |
16 Apr 2010 | INR | 5.73 | 5.73 | 5.41 | 5.41 | 5.41 | -0.06 (-1.10%) | 7,748 |
15 Apr 2010 | INR | 5.56 | 5.86 | 5.45 | 5.47 | 5.47 | -0.01 (-0.18%) | 50,503 |
14 Apr 2010 | INR | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | +0.18 (+3.40%) | 0 |
13 Apr 2010 | INR | 5.53 | 5.9 | 5.27 | 5.3 | 5.3 | -0.31 (-5.53%) | 18,727 |
12 Apr 2010 | INR | 5.95 | 5.95 | 5.61 | 5.61 | 5.61 | -0.09 (-1.58%) | 2,860 |
9 Apr 2010 | INR | 5.89 | 5.89 | 5.65 | 5.7 | 5.7 | -0.1 (-1.72%) | 4,700 |
8 Apr 2010 | INR | 5.99 | 6 | 5.76 | 5.8 | 5.8 | -0.06 (-1.02%) | 10,601 |
7 Apr 2010 | INR | 6 | 6.02 | 5.75 | 5.86 | 5.86 | -0.08 (-1.35%) | 25,045 |
6 Apr 2010 | INR | 6.05 | 6.05 | 5.76 | 5.94 | 5.94 | -0.06 (-1%) | 21,475 |
5 Apr 2010 | INR | 6 | 6.1 | 5.9 | 6 | 6 | 0.0 (0.0%) | 10,424 |
2 Apr 2010 | INR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 5.51 | 6.1 | 5.51 | 6 | 6 | +0.04 (+0.67%) | 33,100 |
31 Mar 2010 | INR | 5.7 | 6.13 | 5.22 | 5.96 | 5.96 | +0.41 (+7.39%) | 38,441 |
30 Mar 2010 | INR | 5.75 | 6 | 5.54 | 5.55 | 5.55 | -0.2 (-3.48%) | 23,370 |