Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 75.05 | 81.55 | 75.05 | 78.7 | 78.7 | +2.75 (+3.62%) | 37,512 |
10 May 2010 | INR | 75 | 77 | 73.4 | 75.95 | 75.95 | +3.55 (+4.90%) | 30,651 |
7 May 2010 | INR | 79 | 79 | 71.65 | 72.4 | 72.4 | -7.15 (-8.99%) | 23,528 |
6 May 2010 | INR | 74.1 | 81 | 74 | 79.55 | 79.55 | +5.45 (+7.35%) | 43,848 |
5 May 2010 | INR | 73 | 74.95 | 72 | 74.1 | 74.1 | -1.65 (-2.18%) | 11,144 |
4 May 2010 | INR | 79.5 | 79.5 | 75 | 75.75 | 75.75 | -1.65 (-2.13%) | 13,601 |
3 May 2010 | INR | 79.45 | 80.85 | 77.1 | 77.4 | 77.4 | -2.95 (-3.67%) | 18,405 |
30 Apr 2010 | INR | 81.25 | 81.25 | 79.2 | 80.35 | 80.35 | +0.25 (+0.31%) | 10,337 |
29 Apr 2010 | INR | 82.45 | 82.65 | 78.9 | 80.1 | 80.1 | +1 (+1.26%) | 14,290 |
28 Apr 2010 | INR | 81.05 | 81.05 | 78.2 | 79.1 | 79.1 | -2.3 (-2.83%) | 10,688 |
27 Apr 2010 | INR | 86 | 86.9 | 80.4 | 81.4 | 81.4 | -4.55 (-5.29%) | 41,039 |
26 Apr 2010 | INR | 82.5 | 88.05 | 82.5 | 85.95 | 85.95 | +3.55 (+4.31%) | 169,971 |
23 Apr 2010 | INR | 77.15 | 84.05 | 77 | 82.4 | 82.4 | +3.55 (+4.50%) | 75,543 |
22 Apr 2010 | INR | 79.95 | 80.1 | 77.35 | 78.85 | 78.85 | -0.55 (-0.69%) | 10,003 |
21 Apr 2010 | INR | 80.85 | 83.05 | 79 | 79.4 | 79.4 | -0.35 (-0.44%) | 30,451 |
20 Apr 2010 | INR | 76 | 81.95 | 75.5 | 79.75 | 79.75 | +5.1 (+6.83%) | 45,724 |
19 Apr 2010 | INR | 76.25 | 77.8 | 74.65 | 74.65 | 74.65 | -4.45 (-5.63%) | 7,248 |
16 Apr 2010 | INR | 77.15 | 80.7 | 77.1 | 79.1 | 79.1 | +1.1 (+1.41%) | 15,932 |
15 Apr 2010 | INR | 76.75 | 81.8 | 76 | 78 | 78 | +2.05 (+2.70%) | 47,503 |
14 Apr 2010 | INR | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 77 | 78 | 75.5 | 75.95 | 75.95 | -1.3 (-1.68%) | 10,642 |
12 Apr 2010 | INR | 77.75 | 78.45 | 76.5 | 77.25 | 77.25 | +1 (+1.31%) | 12,289 |
9 Apr 2010 | INR | 78 | 79 | 76.05 | 76.25 | 76.25 | -0.3 (-0.39%) | 9,341 |
8 Apr 2010 | INR | 80 | 80 | 76 | 76.55 | 76.55 | -2.25 (-2.86%) | 19,379 |
7 Apr 2010 | INR | 80.95 | 83.85 | 77 | 78.8 | 78.8 | -0.45 (-0.57%) | 83,989 |
6 Apr 2010 | INR | 69 | 82.1 | 69 | 79.25 | 79.25 | +10.75 (+15.69%) | 173,882 |
5 Apr 2010 | INR | 66 | 69.5 | 66 | 68.5 | 68.5 | +3.1 (+4.74%) | 9,352 |
2 Apr 2010 | INR | 65.4 | 65.4 | 65.4 | 65.4 | 65.4 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 65.7 | 66.95 | 65.1 | 65.4 | 65.4 | +1.25 (+1.95%) | 4,840 |
31 Mar 2010 | INR | 64 | 64.75 | 63.75 | 64.15 | 64.15 | -0.3 (-0.47%) | 4,587 |