Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2010 | INR | 6.26 | 6.6 | 6.26 | 6.5 | 6.5 | +0.09 (+1.40%) | 5,872 |
7 May 2010 | INR | 6.16 | 6.72 | 6.16 | 6.41 | 6.41 | -0.13 (-1.99%) | 6,792 |
6 May 2010 | INR | 6.45 | 7.19 | 6.29 | 6.54 | 6.54 | +0.04 (+0.62%) | 7,292 |
5 May 2010 | INR | 6.51 | 6.75 | 6.13 | 6.5 | 6.5 | -0.17 (-2.55%) | 8,103 |
4 May 2010 | INR | 6.79 | 7.05 | 6.62 | 6.67 | 6.67 | -0.23 (-3.33%) | 12,606 |
3 May 2010 | INR | 7.15 | 7.15 | 6.71 | 6.9 | 6.9 | -0.03 (-0.43%) | 12,477 |
30 Apr 2010 | INR | 6.9 | 7.18 | 6.88 | 6.93 | 6.93 | -0.14 (-1.98%) | 5,286 |
29 Apr 2010 | INR | 7.02 | 7.1 | 6.99 | 7.07 | 7.07 | +0.12 (+1.73%) | 5,809 |
28 Apr 2010 | INR | 7 | 7.2 | 6.95 | 6.95 | 6.95 | -0.21 (-2.93%) | 9,755 |
27 Apr 2010 | INR | 7.25 | 7.5 | 7.1 | 7.16 | 7.16 | -0.03 (-0.42%) | 7,333 |
26 Apr 2010 | INR | 7.08 | 7.19 | 7.02 | 7.19 | 7.19 | +0.13 (+1.84%) | 2,800 |
23 Apr 2010 | INR | 7.25 | 7.25 | 7.06 | 7.06 | 7.06 | -0.2 (-2.75%) | 12,200 |
22 Apr 2010 | INR | 7.25 | 7.39 | 7.06 | 7.26 | 7.26 | -0.07 (-0.95%) | 5,179 |
21 Apr 2010 | INR | 7.01 | 7.5 | 7.01 | 7.33 | 7.33 | +0.13 (+1.81%) | 13,608 |
20 Apr 2010 | INR | 7.04 | 7.2 | 7.03 | 7.2 | 7.2 | +0.2 (+2.86%) | 8,421 |
19 Apr 2010 | INR | 7.05 | 7.07 | 6.8 | 7 | 7 | +0.13 (+1.89%) | 5,982 |
16 Apr 2010 | INR | 7.1 | 7.32 | 6.77 | 6.87 | 6.87 | -0.22 (-3.10%) | 8,881 |
15 Apr 2010 | INR | 7.02 | 7.2 | 7.02 | 7.09 | 7.09 | +0.08 (+1.14%) | 3,892 |
14 Apr 2010 | INR | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 7.44 | 7.44 | 6.93 | 7.01 | 7.01 | -0.19 (-2.64%) | 7,025 |
12 Apr 2010 | INR | 7.1 | 7.4 | 7 | 7.2 | 7.2 | +0.06 (+0.84%) | 6,290 |
9 Apr 2010 | INR | 7.1 | 7.3 | 7.1 | 7.14 | 7.14 | +0.02 (+0.28%) | 3,244 |
8 Apr 2010 | INR | 7.2 | 7.33 | 7.01 | 7.12 | 7.12 | -0.13 (-1.79%) | 6,001 |
7 Apr 2010 | INR | 7.2 | 7.45 | 7.11 | 7.25 | 7.25 | +0.19 (+2.69%) | 9,250 |
6 Apr 2010 | INR | 6.89 | 7.1 | 6.62 | 7.06 | 7.06 | +0.19 (+2.77%) | 14,784 |
5 Apr 2010 | INR | 7.19 | 7.19 | 6.54 | 6.87 | 6.87 | +0.16 (+2.38%) | 9,017 |
2 Apr 2010 | INR | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.09 (-1.32%) | 0 |
1 Apr 2010 | INR | 6.91 | 6.91 | 6.55 | 6.8 | 6.8 | +0.25 (+3.82%) | 8,632 |
31 Mar 2010 | INR | 6.55 | 6.69 | 6.51 | 6.55 | 6.55 | -0.01 (-0.15%) | 1,978 |
30 Mar 2010 | INR | 6.83 | 6.83 | 6.5 | 6.56 | 6.56 | +0.2 (+3.14%) | 2,117 |