Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 2.98 | 3.02 | 2.79 | 3.02 | 3.02 | +0.13 (+4.50%) | 295,662 |
10 May 2010 | INR | 2.82 | 2.89 | 2.72 | 2.89 | 2.89 | +0.13 (+4.71%) | 295,152 |
7 May 2010 | INR | 2.84 | 2.89 | 2.75 | 2.76 | 2.76 | -0.09 (-3.16%) | 123,458 |
6 May 2010 | INR | 2.7 | 2.85 | 2.64 | 2.85 | 2.85 | +0.13 (+4.78%) | 338,751 |
5 May 2010 | INR | 2.63 | 2.77 | 2.63 | 2.72 | 2.72 | -0.03 (-1.09%) | 303,581 |
4 May 2010 | INR | 2.77 | 2.86 | 2.7 | 2.75 | 2.75 | -0.01 (-0.36%) | 279,302 |
3 May 2010 | INR | 2.78 | 2.9 | 2.67 | 2.76 | 2.76 | -0.02 (-0.72%) | 189,428 |
30 Apr 2010 | INR | 2.9 | 2.9 | 2.72 | 2.78 | 2.78 | 0.0 (0.0%) | 335,842 |
29 Apr 2010 | INR | 2.81 | 2.82 | 2.56 | 2.78 | 2.78 | +0.09 (+3.35%) | 912,247 |
28 Apr 2010 | INR | 2.69 | 2.69 | 2.48 | 2.69 | 2.69 | +0.12 (+4.67%) | 417,407 |
27 Apr 2010 | INR | 2.57 | 2.57 | 2.48 | 2.57 | 2.57 | +0.23 (+9.83%) | 545,091 |
26 Apr 2010 | INR | 2.15 | 2.34 | 2.15 | 2.34 | 2.34 | +0.16 (+7.34%) | 236,085 |
23 Apr 2010 | INR | 2.05 | 2.22 | 2.05 | 2.18 | 2.18 | +0.09 (+4.31%) | 124,933 |
22 Apr 2010 | INR | 2.03 | 2.15 | 2.03 | 2.09 | 2.09 | +0.01 (+0.48%) | 85,677 |
21 Apr 2010 | INR | 1.97 | 2.1 | 1.97 | 2.08 | 2.08 | +0.05 (+2.46%) | 61,085 |
20 Apr 2010 | INR | 2.01 | 2.15 | 2 | 2.03 | 2.03 | +0.01 (+0.50%) | 123,973 |
19 Apr 2010 | INR | 2 | 2.19 | 2 | 2.02 | 2.02 | -0.02 (-0.98%) | 131,568 |
16 Apr 2010 | INR | 2.12 | 2.12 | 1.97 | 2.04 | 2.04 | -0.02 (-0.97%) | 90,268 |
15 Apr 2010 | INR | 2.16 | 2.2 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 139,935 |
14 Apr 2010 | INR | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.07 (-3.29%) | 0 |
13 Apr 2010 | INR | 2.05 | 2.16 | 2.02 | 2.13 | 2.13 | +0.08 (+3.90%) | 46,556 |
12 Apr 2010 | INR | 2.12 | 2.15 | 2.01 | 2.05 | 2.05 | -0.05 (-2.38%) | 85,366 |
9 Apr 2010 | INR | 2.13 | 2.15 | 2.07 | 2.1 | 2.1 | 0.0 (0.0%) | 39,969 |
8 Apr 2010 | INR | 2.04 | 2.2 | 2.04 | 2.1 | 2.1 | -0.01 (-0.47%) | 122,219 |
7 Apr 2010 | INR | 2.02 | 2.16 | 2.01 | 2.11 | 2.11 | +0.1 (+4.98%) | 86,525 |
6 Apr 2010 | INR | 2.09 | 2.09 | 2 | 2.01 | 2.01 | -0.01 (-0.50%) | 30,074 |
5 Apr 2010 | INR | 1.92 | 2.09 | 1.92 | 2.02 | 2.02 | +0.02 (+1%) | 92,341 |
2 Apr 2010 | INR | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 2.09 | 2.09 | 1.98 | 2 | 2 | -0.03 (-1.48%) | 75,731 |
31 Mar 2010 | INR | 2.08 | 2.1 | 1.94 | 2.03 | 2.03 | +0.09 (+4.64%) | 67,171 |