Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2010 | INR | 40.5 | 41 | 40.5 | 40.8 | 40.8 | -0.15 (-0.37%) | 1,230 |
16 Jun 2010 | INR | 42.8 | 42.8 | 40.85 | 40.95 | 40.95 | +0.15 (+0.37%) | 1,450 |
15 Jun 2010 | INR | 42 | 42 | 40.8 | 40.8 | 40.8 | -1.15 (-2.74%) | 3,140 |
14 Jun 2010 | INR | 44.6 | 44.6 | 39.4 | 41.95 | 41.95 | +0.6 (+1.45%) | 1,895 |
11 Jun 2010 | INR | 40.2 | 42.5 | 40.2 | 41.35 | 41.35 | +1.1 (+2.73%) | 1,451 |
10 Jun 2010 | INR | 40.2 | 41 | 40.15 | 40.25 | 40.25 | -0.75 (-1.83%) | 1,870 |
9 Jun 2010 | INR | 42 | 43.8 | 40.7 | 41 | 41 | -1.85 (-4.32%) | 5,921 |
8 Jun 2010 | INR | 40.9 | 44.7 | 38.45 | 42.85 | 42.85 | +3.85 (+9.87%) | 24,061 |
7 Jun 2010 | INR | 37.3 | 40.35 | 37.3 | 39 | 39 | -0.8 (-2.01%) | 1,225 |
4 Jun 2010 | INR | 39 | 40 | 39 | 39.8 | 39.8 | +1.1 (+2.84%) | 415 |
3 Jun 2010 | INR | 39.3 | 41.25 | 38.1 | 38.7 | 38.7 | -1.45 (-3.61%) | 5,162 |
2 Jun 2010 | INR | 40.25 | 40.9 | 39.6 | 40.15 | 40.15 | +1.15 (+2.95%) | 4,252 |
1 Jun 2010 | INR | 40.95 | 41.4 | 39 | 39 | 39 | -1.3 (-3.23%) | 1,117 |
31 May 2010 | INR | 40.1 | 41.5 | 38.55 | 40.3 | 40.3 | -1.1 (-2.66%) | 13,534 |
28 May 2010 | INR | 36.55 | 41.65 | 36.55 | 41.4 | 41.4 | +3.85 (+10.25%) | 12,710 |
27 May 2010 | INR | 38.5 | 38.5 | 36.65 | 37.55 | 37.55 | +0.05 (+0.13%) | 21,205 |
26 May 2010 | INR | 36.1 | 39.8 | 36.1 | 37.5 | 37.5 | +0.3 (+0.81%) | 6,981 |
25 May 2010 | INR | 38.55 | 39.75 | 37.1 | 37.2 | 37.2 | -1.9 (-4.86%) | 4,095 |
24 May 2010 | INR | 39.85 | 40.9 | 39 | 39.1 | 39.1 | +1.2 (+3.17%) | 1,619 |
21 May 2010 | INR | 39.25 | 40 | 37.55 | 37.9 | 37.9 | -3.2 (-7.79%) | 3,928 |
20 May 2010 | INR | 42.9 | 42.9 | 40.6 | 41.1 | 41.1 | -1.15 (-2.72%) | 1,687 |
19 May 2010 | INR | 42.6 | 44.85 | 40.5 | 42.25 | 42.25 | -1.05 (-2.42%) | 3,209 |
18 May 2010 | INR | 44.15 | 45.35 | 43.2 | 43.3 | 43.3 | -2.2 (-4.84%) | 2,031 |
17 May 2010 | INR | 44.3 | 47.65 | 42.05 | 45.5 | 45.5 | -0.5 (-1.09%) | 6,307 |
14 May 2010 | INR | 46 | 47.5 | 45.2 | 46 | 46 | -0.35 (-0.76%) | 3,210 |
13 May 2010 | INR | 46.9 | 47 | 44.5 | 46.35 | 46.35 | +0.25 (+0.54%) | 7,949 |
12 May 2010 | INR | 48.45 | 48.45 | 44.55 | 46.1 | 46.1 | -1.5 (-3.15%) | 6,648 |
11 May 2010 | INR | 47.25 | 47.6 | 47.25 | 47.6 | 47.6 | +0.2 (+0.42%) | 559 |
10 May 2010 | INR | 46.9 | 48 | 45.25 | 47.4 | 47.4 | +2.1 (+4.64%) | 6,864 |
7 May 2010 | INR | 46 | 48.45 | 44 | 45.3 | 45.3 | -2.8 (-5.82%) | 20,081 |