Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2010 | INR | 21 | 21.65 | 20.8 | 20.8 | 20.8 | -1.1 (-5.02%) | 4,660 |
5 May 2010 | INR | 21.15 | 22 | 21.1 | 21.9 | 21.9 | -0.7 (-3.10%) | 2,840 |
4 May 2010 | INR | 22.75 | 22.8 | 22.1 | 22.6 | 22.6 | 0.0 (0.0%) | 2,945 |
3 May 2010 | INR | 24.5 | 24.5 | 22.55 | 22.6 | 22.6 | -0.9 (-3.83%) | 2,100 |
30 Apr 2010 | INR | 22.9 | 24.55 | 22.8 | 23.5 | 23.5 | +0.95 (+4.21%) | 13,073 |
29 Apr 2010 | INR | 24 | 24 | 22 | 22.55 | 22.55 | +0.55 (+2.50%) | 6,340 |
28 Apr 2010 | INR | 21.8 | 23.4 | 19.9 | 22 | 22 | +0.45 (+2.09%) | 18,439 |
27 Apr 2010 | INR | 17.95 | 21.55 | 17.9 | 21.55 | 21.55 | +1.85 (+9.39%) | 62,177 |
26 Apr 2010 | INR | 19.75 | 19.9 | 19.1 | 19.7 | 19.7 | -0.2 (-1.01%) | 3,993 |
23 Apr 2010 | INR | 19.95 | 20 | 19.6 | 19.9 | 19.9 | 0.0 (0.0%) | 5,820 |
22 Apr 2010 | INR | 19 | 20 | 18.85 | 19.9 | 19.9 | +0.55 (+2.84%) | 10,253 |
21 Apr 2010 | INR | 18.65 | 19.35 | 18.05 | 19.35 | 19.35 | +0.7 (+3.75%) | 18,257 |
20 Apr 2010 | INR | 17.4 | 19.5 | 17.4 | 18.65 | 18.65 | +0.15 (+0.81%) | 6,757 |
19 Apr 2010 | INR | 16.8 | 18.5 | 16.8 | 18.5 | 18.5 | +0.5 (+2.78%) | 6,162 |
16 Apr 2010 | INR | 16.55 | 18.75 | 16.55 | 18 | 18 | +0.25 (+1.41%) | 6,860 |
15 Apr 2010 | INR | 18.95 | 18.95 | 17.1 | 17.75 | 17.75 | -0.4 (-2.20%) | 4,553 |
14 Apr 2010 | INR | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.75 (-3.97%) | 0 |
13 Apr 2010 | INR | 19.2 | 19.25 | 17.45 | 18.9 | 18.9 | +0.7 (+3.85%) | 4,549 |
12 Apr 2010 | INR | 17.75 | 18.2 | 17.15 | 18.2 | 18.2 | +0.8 (+4.60%) | 14,254 |
9 Apr 2010 | INR | 16.7 | 17.85 | 16.7 | 17.4 | 17.4 | 0.0 (0.0%) | 8,144 |
8 Apr 2010 | INR | 16.95 | 17.8 | 16.7 | 17.4 | 17.4 | +0.75 (+4.50%) | 10,340 |
7 Apr 2010 | INR | 16.9 | 17.25 | 16.55 | 16.65 | 16.65 | +0.6 (+3.74%) | 18,423 |
6 Apr 2010 | INR | 16.25 | 16.9 | 16.05 | 16.05 | 16.05 | -0.4 (-2.43%) | 2,700 |
5 Apr 2010 | INR | 16 | 16.45 | 15.45 | 16.45 | 16.45 | +1 (+6.47%) | 650 |
2 Apr 2010 | INR | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 15.15 | 16.45 | 15.15 | 15.45 | 15.45 | -0.55 (-3.44%) | 2,195 |
31 Mar 2010 | INR | 15.6 | 16 | 15 | 16 | 16 | +0.01 (+0.06%) | 3,403 |
30 Mar 2010 | INR | 15.75 | 15.99 | 14.9 | 15.99 | 15.99 | +0.58 (+3.76%) | 3,007 |
29 Mar 2010 | INR | 15.95 | 16.4 | 15.28 | 15.41 | 15.41 | -0.64 (-3.99%) | 10,810 |
26 Mar 2010 | INR | 14.7 | 16.25 | 14.7 | 16.05 | 16.05 | +0.55 (+3.55%) | 4,316 |