Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2010 | INR | 3.88 | 4.02 | 3.63 | 4.02 | 4.02 | +0.36 (+9.84%) | 20,118 |
28 Apr 2010 | INR | 4.19 | 4.19 | 3.6 | 3.66 | 3.66 | -0.21 (-5.43%) | 36,666 |
27 Apr 2010 | INR | 4.19 | 4.2 | 3.85 | 3.87 | 3.87 | -0.23 (-5.61%) | 21,523 |
26 Apr 2010 | INR | 4.45 | 4.45 | 4.06 | 4.1 | 4.1 | -0.18 (-4.21%) | 40,188 |
23 Apr 2010 | INR | 4.55 | 4.56 | 4.21 | 4.28 | 4.28 | +0.13 (+3.13%) | 75,765 |
22 Apr 2010 | INR | 3.78 | 4.15 | 3.6 | 4.15 | 4.15 | +0.37 (+9.79%) | 68,642 |
21 Apr 2010 | INR | 3.52 | 4.03 | 3.52 | 3.78 | 3.78 | +0.04 (+1.07%) | 5,979 |
20 Apr 2010 | INR | 3.46 | 3.78 | 3.46 | 3.74 | 3.74 | +0.16 (+4.47%) | 2,349 |
19 Apr 2010 | INR | 3.44 | 3.77 | 3.44 | 3.58 | 3.58 | -0.03 (-0.83%) | 6,267 |
16 Apr 2010 | INR | 3.97 | 3.97 | 3.56 | 3.61 | 3.61 | -0.1 (-2.70%) | 23,032 |
15 Apr 2010 | INR | 3.97 | 3.97 | 3.55 | 3.71 | 3.71 | +0.02 (+0.54%) | 14,406 |
14 Apr 2010 | INR | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 3.5 | 4.02 | 3.5 | 3.69 | 3.69 | +0.03 (+0.82%) | 43,421 |
12 Apr 2010 | INR | 3.65 | 3.67 | 3.32 | 3.66 | 3.66 | +0.01 (+0.27%) | 3,433 |
9 Apr 2010 | INR | 3.37 | 3.7 | 3.37 | 3.65 | 3.65 | +0.15 (+4.29%) | 6,744 |
8 Apr 2010 | INR | 3.5 | 3.5 | 3.4 | 3.5 | 3.5 | 0.0 (0.0%) | 5,700 |
7 Apr 2010 | INR | 3.46 | 3.7 | 3.46 | 3.5 | 3.5 | -0.01 (-0.28%) | 9,000 |
6 Apr 2010 | INR | 3.4 | 3.69 | 3.4 | 3.51 | 3.51 | -0.04 (-1.13%) | 6,863 |
5 Apr 2010 | INR | 3.58 | 3.75 | 3.34 | 3.55 | 3.55 | +0.12 (+3.50%) | 7,111 |
2 Apr 2010 | INR | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 3.3 | 3.44 | 3.3 | 3.43 | 3.43 | +0.17 (+5.21%) | 3,600 |
31 Mar 2010 | INR | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | +0.01 (+0.31%) | 200 |
30 Mar 2010 | INR | 3.17 | 3.27 | 3.15 | 3.25 | 3.25 | +0.08 (+2.52%) | 3,330 |
29 Mar 2010 | INR | 3.5 | 3.5 | 3.17 | 3.17 | 3.17 | -0.05 (-1.55%) | 10,342 |
26 Mar 2010 | INR | 3.5 | 3.5 | 3.22 | 3.22 | 3.22 | -0.03 (-0.92%) | 10,013 |
25 Mar 2010 | INR | 3.27 | 3.44 | 3.25 | 3.25 | 3.25 | -0.11 (-3.27%) | 10,012 |
24 Mar 2010 | INR | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | +0.09 (+2.75%) | 0 |
23 Mar 2010 | INR | 3.54 | 3.54 | 3.27 | 3.27 | 3.27 | -0.25 (-7.10%) | 1,996 |
22 Mar 2010 | INR | 3.33 | 3.79 | 3.33 | 3.52 | 3.52 | -0.16 (-4.35%) | 7,506 |
19 Mar 2010 | INR | 3.5 | 3.77 | 3.45 | 3.68 | 3.68 | +0.23 (+6.67%) | 35,768 |