Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 26.35 | 26.35 | 25.6 | 25.95 | 25.95 | -0.45 (-1.70%) | 11,083 |
10 May 2010 | INR | 26.5 | 28.1 | 26.05 | 26.4 | 26.4 | +0.45 (+1.73%) | 43,394 |
7 May 2010 | INR | 26 | 26.4 | 25.5 | 25.95 | 25.95 | -0.05 (-0.19%) | 23,106 |
6 May 2010 | INR | 25.35 | 26.4 | 25.35 | 26 | 26 | -0.2 (-0.76%) | 6,388 |
5 May 2010 | INR | 24.6 | 26.3 | 24.6 | 26.2 | 26.2 | -0.15 (-0.57%) | 9,653 |
4 May 2010 | INR | 28 | 28.75 | 25.8 | 26.35 | 26.35 | -0.55 (-2.04%) | 65,793 |
3 May 2010 | INR | 26.55 | 27.1 | 26.55 | 26.9 | 26.9 | +0.2 (+0.75%) | 37,622 |
30 Apr 2010 | INR | 27.15 | 28.5 | 25.35 | 26.7 | 26.7 | -0.05 (-0.19%) | 35,198 |
29 Apr 2010 | INR | 26 | 26.75 | 26 | 26.75 | 26.75 | +1.1 (+4.29%) | 33,853 |
28 Apr 2010 | INR | 25.7 | 26.2 | 25.5 | 25.65 | 25.65 | -1.05 (-3.93%) | 7,545 |
27 Apr 2010 | INR | 25.55 | 27 | 25.55 | 26.7 | 26.7 | +0.1 (+0.38%) | 15,248 |
26 Apr 2010 | INR | 26.5 | 27.45 | 26.35 | 26.6 | 26.6 | +0.1 (+0.38%) | 15,316 |
23 Apr 2010 | INR | 26.95 | 26.95 | 26.3 | 26.5 | 26.5 | +0.1 (+0.38%) | 12,545 |
22 Apr 2010 | INR | 26.15 | 27.45 | 26.05 | 26.4 | 26.4 | -0.2 (-0.75%) | 56,105 |
21 Apr 2010 | INR | 27.85 | 27.85 | 26.25 | 26.6 | 26.6 | -0.4 (-1.48%) | 37,430 |
20 Apr 2010 | INR | 26.35 | 27.25 | 26.35 | 27 | 27 | +0.4 (+1.50%) | 72,400 |
19 Apr 2010 | INR | 26.9 | 27 | 26.3 | 26.6 | 26.6 | -0.75 (-2.74%) | 18,771 |
16 Apr 2010 | INR | 26.65 | 27.8 | 25.55 | 27.35 | 27.35 | +2 (+7.89%) | 132,246 |
15 Apr 2010 | INR | 25.65 | 26.1 | 25.15 | 25.35 | 25.35 | 0.0 (0.0%) | 41,430 |
14 Apr 2010 | INR | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.15 (-0.59%) | 0 |
13 Apr 2010 | INR | 25.05 | 26.7 | 25 | 25.5 | 25.5 | +0.35 (+1.39%) | 25,191 |
12 Apr 2010 | INR | 25.5 | 25.8 | 24.85 | 25.15 | 25.15 | +0.1 (+0.40%) | 15,971 |
9 Apr 2010 | INR | 25.5 | 26.6 | 25 | 25.05 | 25.05 | -0.45 (-1.76%) | 68,805 |
8 Apr 2010 | INR | 25.5 | 25.75 | 25 | 25.5 | 25.5 | -0.05 (-0.20%) | 10,487 |
7 Apr 2010 | INR | 25.65 | 26 | 25.5 | 25.55 | 25.55 | -0.1 (-0.39%) | 9,741 |
6 Apr 2010 | INR | 26.5 | 26.5 | 25.25 | 25.65 | 25.65 | -0.5 (-1.91%) | 11,462 |
5 Apr 2010 | INR | 25.95 | 27.3 | 25.9 | 26.15 | 26.15 | +0.6 (+2.35%) | 65,149 |
2 Apr 2010 | INR | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 23.6 | 25.65 | 23.4 | 25.55 | 25.55 | +2.2 (+9.42%) | 46,555 |
31 Mar 2010 | INR | 22.1 | 23.8 | 22.1 | 23.35 | 23.35 | +0.6 (+2.64%) | 11,712 |