Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 9.05 | 9.33 | 8.76 | 9 | 9 | +0.15 (+1.69%) | 5,325 |
10 May 2010 | INR | 8.75 | 8.95 | 8.51 | 8.85 | 8.85 | +0.25 (+2.91%) | 4,277 |
7 May 2010 | INR | 8.76 | 9.5 | 8.11 | 8.6 | 8.6 | -0.65 (-7.03%) | 9,861 |
6 May 2010 | INR | 9.2 | 9.25 | 8.7 | 9.25 | 9.25 | +0.27 (+3.01%) | 6,753 |
5 May 2010 | INR | 8.9 | 9 | 8.45 | 8.98 | 8.98 | -0.01 (-0.11%) | 5,291 |
4 May 2010 | INR | 9.2 | 9.85 | 8.8 | 8.99 | 8.99 | -0.3 (-3.23%) | 10,914 |
3 May 2010 | INR | 9 | 9.29 | 8.64 | 9.29 | 9.29 | +0.27 (+2.99%) | 5,455 |
30 Apr 2010 | INR | 9 | 9.4 | 9 | 9.02 | 9.02 | -0.32 (-3.43%) | 15,616 |
29 Apr 2010 | INR | 9.26 | 9.4 | 9.11 | 9.34 | 9.34 | -0.12 (-1.27%) | 5,563 |
28 Apr 2010 | INR | 9.05 | 9.75 | 8.9 | 9.46 | 9.46 | +0.31 (+3.39%) | 11,181 |
27 Apr 2010 | INR | 9.94 | 9.94 | 9.11 | 9.15 | 9.15 | -0.35 (-3.68%) | 6,593 |
26 Apr 2010 | INR | 9.51 | 9.88 | 9.5 | 9.5 | 9.5 | -0.11 (-1.14%) | 26,615 |
23 Apr 2010 | INR | 10.43 | 10.43 | 9.61 | 9.61 | 9.61 | -0.28 (-2.83%) | 26,726 |
22 Apr 2010 | INR | 10 | 10.25 | 9.8 | 9.89 | 9.89 | +0.01 (+0.10%) | 29,020 |
21 Apr 2010 | INR | 9.9 | 10.32 | 9.81 | 9.88 | 9.88 | -0.04 (-0.40%) | 33,112 |
20 Apr 2010 | INR | 10.06 | 10.9 | 9.75 | 9.92 | 9.92 | -0.3 (-2.94%) | 81,611 |
19 Apr 2010 | INR | 11.1 | 12.14 | 10 | 10.22 | 10.22 | +0.1 (+0.99%) | 362,016 |
16 Apr 2010 | INR | 8.5 | 10.12 | 8.21 | 10.12 | 10.12 | +2.02 (+24.94%) | 147,883 |
15 Apr 2010 | INR | 9 | 9.1 | 8.1 | 8.1 | 8.1 | -0.57 (-6.57%) | 15,047 |
14 Apr 2010 | INR | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.03 (-0.34%) | 0 |
13 Apr 2010 | INR | 8.12 | 8.7 | 8.12 | 8.7 | 8.7 | 0.0 (0.0%) | 2,600 |
12 Apr 2010 | INR | 8.85 | 8.85 | 8.23 | 8.7 | 8.7 | -0.1 (-1.14%) | 5,064 |
9 Apr 2010 | INR | 8.71 | 8.88 | 8.4 | 8.8 | 8.8 | -0.08 (-0.90%) | 2,893 |
8 Apr 2010 | INR | 8.9 | 9 | 8.61 | 8.88 | 8.88 | +0.13 (+1.49%) | 11,680 |
7 Apr 2010 | INR | 8.85 | 9.4 | 8.62 | 8.75 | 8.75 | -0.16 (-1.80%) | 10,233 |
6 Apr 2010 | INR | 9 | 9.24 | 8.6 | 8.91 | 8.91 | -0.02 (-0.22%) | 16,994 |
5 Apr 2010 | INR | 8.3 | 8.94 | 8.21 | 8.93 | 8.93 | +0.72 (+8.77%) | 27,710 |
2 Apr 2010 | INR | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 7.75 | 8.4 | 7.75 | 8.21 | 8.21 | +0.48 (+6.21%) | 14,354 |
31 Mar 2010 | INR | 7.1 | 8 | 7.1 | 7.73 | 7.73 | +0.08 (+1.05%) | 13,117 |