Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 11.55 | 11.99 | 11 | 11.26 | 11.26 | -0.42 (-3.60%) | 5,490 |
10 May 2010 | INR | 11.4 | 11.78 | 11.31 | 11.68 | 11.68 | +0.08 (+0.69%) | 2,633 |
7 May 2010 | INR | 11.6 | 11.85 | 11.5 | 11.6 | 11.6 | -0.14 (-1.19%) | 12,283 |
6 May 2010 | INR | 11.4 | 11.95 | 11.4 | 11.74 | 11.74 | +0.29 (+2.53%) | 18,955 |
5 May 2010 | INR | 11.42 | 11.8 | 11.42 | 11.45 | 11.45 | -0.57 (-4.74%) | 10,815 |
4 May 2010 | INR | 12.95 | 13.05 | 12.02 | 12.02 | 12.02 | -0.63 (-4.98%) | 11,577 |
3 May 2010 | INR | 13 | 13.25 | 12.65 | 12.65 | 12.65 | -0.65 (-4.89%) | 8,084 |
30 Apr 2010 | INR | 13.08 | 13.39 | 12.66 | 13.3 | 13.3 | +0.22 (+1.68%) | 73,303 |
29 Apr 2010 | INR | 12.35 | 13.08 | 12.25 | 13.08 | 13.08 | +0.58 (+4.64%) | 58,800 |
28 Apr 2010 | INR | 13.09 | 13.09 | 12.1 | 12.5 | 12.5 | +0.03 (+0.24%) | 38,729 |
27 Apr 2010 | INR | 12.2 | 12.47 | 12 | 12.47 | 12.47 | +0.62 (+5.23%) | 17,200 |
26 Apr 2010 | INR | 11.95 | 12.25 | 11.85 | 11.85 | 11.85 | -0.29 (-2.39%) | 8,069 |
23 Apr 2010 | INR | 11.87 | 12.16 | 11.85 | 12.14 | 12.14 | -0.1 (-0.82%) | 7,950 |
22 Apr 2010 | INR | 12.64 | 12.64 | 11.71 | 12.24 | 12.24 | +0.04 (+0.33%) | 11,350 |
21 Apr 2010 | INR | 12.25 | 12.39 | 12 | 12.2 | 12.2 | +0.34 (+2.87%) | 15,391 |
20 Apr 2010 | INR | 12.19 | 12.46 | 11.85 | 11.86 | 11.86 | -0.14 (-1.17%) | 13,462 |
19 Apr 2010 | INR | 12.4 | 12.4 | 11.75 | 12 | 12 | -0.3 (-2.44%) | 15,238 |
16 Apr 2010 | INR | 12.95 | 12.95 | 12.29 | 12.3 | 12.3 | -0.63 (-4.87%) | 23,201 |
15 Apr 2010 | INR | 13.94 | 13.94 | 12.93 | 12.93 | 12.93 | -0.67 (-4.93%) | 28,425 |
14 Apr 2010 | INR | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 13.9 | 14.09 | 13.5 | 13.6 | 13.6 | +0.08 (+0.59%) | 43,532 |
12 Apr 2010 | INR | 14 | 14.23 | 13.11 | 13.52 | 13.52 | -0.18 (-1.31%) | 69,400 |
9 Apr 2010 | INR | 13.1 | 13.95 | 13 | 13.7 | 13.7 | +0.77 (+5.96%) | 86,056 |
8 Apr 2010 | INR | 12 | 13.11 | 11.75 | 12.93 | 12.93 | +1.01 (+8.47%) | 123,284 |
7 Apr 2010 | INR | 11.4 | 12.07 | 11.05 | 11.92 | 11.92 | +0.94 (+8.56%) | 58,143 |
6 Apr 2010 | INR | 10.6 | 11.4 | 10.07 | 10.98 | 10.98 | +0.38 (+3.58%) | 17,572 |
5 Apr 2010 | INR | 10.5 | 10.99 | 10.5 | 10.6 | 10.6 | +0.05 (+0.47%) | 9,897 |
2 Apr 2010 | INR | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | +0.07 (+0.67%) | 0 |
1 Apr 2010 | INR | 11.2 | 11.2 | 10.11 | 10.48 | 10.48 | +0.04 (+0.38%) | 9,694 |
31 Mar 2010 | INR | 10.2 | 10.5 | 10.2 | 10.44 | 10.44 | +0.19 (+1.85%) | 2,238 |