Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2010 | INR | 12.3 | 16.95 | 12.3 | 15.25 | 15.25 | +0.05 (+0.33%) | 1,563 |
9 Jun 2010 | INR | 14.5 | 15.4 | 14.5 | 15.2 | 15.2 | +0.05 (+0.33%) | 1,345 |
8 Jun 2010 | INR | 15.9 | 15.9 | 14.7 | 15.15 | 15.15 | -0.25 (-1.62%) | 520 |
7 Jun 2010 | INR | 14.6 | 15.4 | 14.6 | 15.4 | 15.4 | +0.75 (+5.12%) | 5,177 |
4 Jun 2010 | INR | 15.5 | 15.5 | 14.4 | 14.65 | 14.65 | +0.05 (+0.34%) | 584 |
3 Jun 2010 | INR | 14.05 | 15.45 | 14 | 14.6 | 14.6 | +0.44 (+3.11%) | 3,217 |
2 Jun 2010 | INR | 14 | 15.1 | 14 | 14.16 | 14.16 | -0.09 (-0.63%) | 946 |
1 Jun 2010 | INR | 14.05 | 15.4 | 14.05 | 14.25 | 14.25 | -1.05 (-6.86%) | 152 |
31 May 2010 | INR | 14.8 | 16.5 | 12 | 15.3 | 15.3 | +0.55 (+3.73%) | 1,813 |
28 May 2010 | INR | 14 | 14.75 | 14 | 14.75 | 14.75 | 0.0 (0.0%) | 2,501 |
27 May 2010 | INR | 14.2 | 15.45 | 14.15 | 14.75 | 14.75 | -0.2 (-1.34%) | 1,263 |
26 May 2010 | INR | 14 | 14.95 | 14 | 14.95 | 14.95 | +0.2 (+1.36%) | 1,993 |
25 May 2010 | INR | 16 | 16 | 14.25 | 14.75 | 14.75 | +0.15 (+1.03%) | 9,266 |
24 May 2010 | INR | 14 | 15.45 | 14 | 14.6 | 14.6 | -0.15 (-1.02%) | 706 |
21 May 2010 | INR | 15 | 15.25 | 14.55 | 14.75 | 14.75 | -0.85 (-5.45%) | 3,419 |
20 May 2010 | INR | 14.45 | 15.7 | 14.3 | 15.6 | 15.6 | -0.2 (-1.27%) | 4,903 |
19 May 2010 | INR | 13 | 16.45 | 13 | 15.8 | 15.8 | +0.1 (+0.64%) | 5,236 |
18 May 2010 | INR | 15 | 17.35 | 15 | 15.7 | 15.7 | -0.25 (-1.57%) | 2,968 |
17 May 2010 | INR | 15 | 16.4 | 15 | 15.95 | 15.95 | -0.05 (-0.31%) | 2,901 |
14 May 2010 | INR | 15 | 16.3 | 15 | 16 | 16 | +0.1 (+0.63%) | 5,418 |
13 May 2010 | INR | 14.75 | 16 | 14.75 | 15.9 | 15.9 | +0.85 (+5.65%) | 21,206 |
12 May 2010 | INR | 14 | 16.7 | 14 | 15.05 | 15.05 | -0.1 (-0.66%) | 3,570 |
11 May 2010 | INR | 14.8 | 16.35 | 14.8 | 15.15 | 15.15 | +0.05 (+0.33%) | 1,251 |
10 May 2010 | INR | 14.4 | 16.25 | 14.4 | 15.1 | 15.1 | 0.0 (0.0%) | 7,742 |
7 May 2010 | INR | 15.5 | 16.2 | 14.6 | 15.1 | 15.1 | -0.35 (-2.27%) | 6,064 |
6 May 2010 | INR | 16.3 | 16.8 | 15.45 | 15.45 | 15.45 | -0.7 (-4.33%) | 5,125 |
5 May 2010 | INR | 14.9 | 17.4 | 14.8 | 16.15 | 16.15 | -0.25 (-1.52%) | 6,956 |
4 May 2010 | INR | 16 | 17 | 16 | 16.4 | 16.4 | -0.15 (-0.91%) | 5,108 |
3 May 2010 | INR | 17.5 | 17.5 | 15.7 | 16.55 | 16.55 | +0.29 (+1.78%) | 1,627 |
30 Apr 2010 | INR | 15.35 | 16.99 | 15.35 | 16.26 | 16.26 | +0.26 (+1.63%) | 1,029 |