Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2010 | INR | 32.35 | 32.7 | 31.25 | 31.7 | 31.7 | +0.2 (+0.63%) | 6,650 |
7 May 2010 | INR | 31.35 | 34.5 | 30.1 | 31.5 | 31.5 | -0.05 (-0.16%) | 18,613 |
6 May 2010 | INR | 31.85 | 32.35 | 31.55 | 31.55 | 31.55 | -0.1 (-0.32%) | 3,242 |
5 May 2010 | INR | 31.25 | 32 | 31.25 | 31.65 | 31.65 | -0.5 (-1.56%) | 6,705 |
4 May 2010 | INR | 32.5 | 33.4 | 32 | 32.15 | 32.15 | -0.85 (-2.58%) | 6,406 |
3 May 2010 | INR | 32.6 | 33.7 | 32.6 | 33 | 33 | -1.4 (-4.07%) | 8,852 |
30 Apr 2010 | INR | 34.45 | 35.75 | 33.3 | 34.4 | 34.4 | +0.05 (+0.15%) | 13,223 |
29 Apr 2010 | INR | 34.5 | 35.85 | 33.35 | 34.35 | 34.35 | -0.15 (-0.43%) | 24,440 |
28 Apr 2010 | INR | 35 | 36.2 | 34 | 34.5 | 34.5 | -0.3 (-0.86%) | 56,929 |
27 Apr 2010 | INR | 32.65 | 34.8 | 32 | 34.8 | 34.8 | +3.15 (+9.95%) | 27,863 |
26 Apr 2010 | INR | 32.2 | 32.2 | 31.5 | 31.65 | 31.65 | -0.5 (-1.56%) | 2,548 |
23 Apr 2010 | INR | 34.5 | 34.5 | 32.05 | 32.15 | 32.15 | -0.5 (-1.53%) | 7,139 |
22 Apr 2010 | INR | 31.5 | 34.65 | 31.5 | 32.65 | 32.65 | +0.65 (+2.03%) | 13,866 |
21 Apr 2010 | INR | 32 | 33.5 | 32 | 32 | 32 | +0.4 (+1.27%) | 5,912 |
20 Apr 2010 | INR | 31.5 | 32 | 31.5 | 31.6 | 31.6 | -0.3 (-0.94%) | 2,130 |
19 Apr 2010 | INR | 31.5 | 31.95 | 30.7 | 31.9 | 31.9 | +0.3 (+0.95%) | 10,991 |
16 Apr 2010 | INR | 33.5 | 33.5 | 31 | 31.6 | 31.6 | -2.2 (-6.51%) | 20,637 |
15 Apr 2010 | INR | 35.6 | 35.65 | 33.75 | 33.8 | 33.8 | -1 (-2.87%) | 11,826 |
14 Apr 2010 | INR | 34.8 | 34.8 | 34.8 | 34.8 | 34.8 | +0.1 (+0.29%) | 0 |
13 Apr 2010 | INR | 32.75 | 36.25 | 32.5 | 34.7 | 34.7 | +1.7 (+5.15%) | 86,414 |
12 Apr 2010 | INR | 32 | 33.9 | 31.75 | 33 | 33 | +0.85 (+2.64%) | 29,352 |
9 Apr 2010 | INR | 32.3 | 33 | 32.15 | 32.15 | 32.15 | +0.05 (+0.16%) | 2,710 |
8 Apr 2010 | INR | 34 | 34 | 32.1 | 32.1 | 32.1 | -0.9 (-2.73%) | 9,331 |
7 Apr 2010 | INR | 31.75 | 34.5 | 31.75 | 33 | 33 | +0.85 (+2.64%) | 20,393 |
6 Apr 2010 | INR | 31.65 | 32.85 | 31.5 | 32.15 | 32.15 | +0.35 (+1.10%) | 7,278 |
5 Apr 2010 | INR | 31.25 | 32.25 | 31.25 | 31.8 | 31.8 | +0.75 (+2.42%) | 15,410 |
2 Apr 2010 | INR | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 29.45 | 31.4 | 29.25 | 31.05 | 31.05 | +2.15 (+7.44%) | 10,162 |
31 Mar 2010 | INR | 28.5 | 30.9 | 28.5 | 28.9 | 28.9 | +0.4 (+1.40%) | 4,184 |
30 Mar 2010 | INR | 27 | 29.35 | 27 | 28.5 | 28.5 | +1.2 (+4.40%) | 5,107 |