Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2010 | INR | 4.05 | 4.29 | 4.05 | 4.29 | 10.806 | +0.18 (+4.38%) | 30,382 |
14 Jun 2010 | INR | 4.08 | 4.11 | 3.86 | 4.11 | 10.3526 | +0.19 (+4.85%) | 14,569 |
11 Jun 2010 | INR | 3.91 | 4.09 | 3.9 | 3.92 | 9.8741 | -0.03 (-0.76%) | 14,188 |
10 Jun 2010 | INR | 3.95 | 4.1 | 3.9 | 3.95 | 9.9496 | 0.0 (0.0%) | 8,980 |
9 Jun 2010 | INR | 3.95 | 4.1 | 3.93 | 3.95 | 9.9496 | -0.05 (-1.25%) | 9,313 |
8 Jun 2010 | INR | 4.24 | 4.24 | 3.92 | 4 | 10.0756 | -0.1 (-2.44%) | 6,882 |
7 Jun 2010 | INR | 4 | 4.1 | 3.95 | 4.1 | 10.3275 | -0.02 (-0.49%) | 8,867 |
4 Jun 2010 | INR | 3.81 | 4.12 | 3.8 | 4.12 | 10.3778 | +0.21 (+5.37%) | 17,922 |
3 Jun 2010 | INR | 3.85 | 4.1 | 3.85 | 3.91 | 9.8489 | -0.09 (-2.25%) | 14,993 |
2 Jun 2010 | INR | 3.8 | 4.07 | 3.8 | 4 | 10.0756 | 0.0 (0.0%) | 7,644 |
1 Jun 2010 | INR | 4 | 4.02 | 3.85 | 4 | 10.0756 | +0.19 (+4.99%) | 11,873 |
31 May 2010 | INR | 4 | 4.06 | 3.8 | 3.81 | 9.597 | -0.17 (-4.27%) | 11,415 |
28 May 2010 | INR | 3.81 | 4.09 | 3.81 | 3.98 | 10.0252 | +0.03 (+0.76%) | 24,432 |
27 May 2010 | INR | 4.11 | 4.11 | 3.9 | 3.95 | 9.9496 | +0.05 (+1.28%) | 4,861 |
26 May 2010 | INR | 3.71 | 4.08 | 3.71 | 3.9 | 9.8237 | -0.1 (-2.50%) | 11,406 |
25 May 2010 | INR | 4 | 4.05 | 3.85 | 4 | 10.0756 | -0.05 (-1.23%) | 28,182 |
24 May 2010 | INR | 4.04 | 4.05 | 3.93 | 4.05 | 10.2015 | +0.19 (+4.92%) | 19,399 |
21 May 2010 | INR | 4 | 4.2 | 3.86 | 3.86 | 9.7229 | -0.2 (-4.93%) | 22,910 |
20 May 2010 | INR | 4.14 | 4.28 | 4.06 | 4.06 | 10.2267 | -0.28 (-6.45%) | 24,918 |
19 May 2010 | INR | 4.25 | 4.39 | 4.11 | 4.34 | 10.932 | +0.06 (+1.40%) | 20,423 |
18 May 2010 | INR | 4.25 | 4.43 | 4.25 | 4.28 | 10.7809 | -0.15 (-3.39%) | 5,060 |
17 May 2010 | INR | 4.14 | 4.43 | 4.14 | 4.43 | 11.1587 | +0.13 (+3.02%) | 12,675 |
14 May 2010 | INR | 4.22 | 4.51 | 4.22 | 4.3 | 10.8312 | +0.04 (+0.94%) | 7,719 |
13 May 2010 | INR | 4.46 | 4.46 | 4.25 | 4.26 | 10.7305 | -0.2 (-4.48%) | 14,670 |
12 May 2010 | INR | 4.65 | 4.7 | 4.45 | 4.46 | 11.2343 | -0.19 (-4.09%) | 11,531 |
11 May 2010 | INR | 4.35 | 4.7 | 4.32 | 4.65 | 11.7128 | +0.13 (+2.88%) | 37,589 |
10 May 2010 | INR | 4.25 | 4.52 | 4.25 | 4.52 | 11.3854 | +0.21 (+4.87%) | 16,680 |
7 May 2010 | INR | 4.4 | 4.49 | 4.31 | 4.31 | 10.8564 | -0.19 (-4.22%) | 12,731 |
6 May 2010 | INR | 4.41 | 4.69 | 4.3 | 4.5 | 11.335 | +0.09 (+2.04%) | 18,750 |
5 May 2010 | INR | 4.22 | 4.61 | 4.21 | 4.41 | 11.1083 | -0.24 (-5.16%) | 28,004 |