Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 22.5 | 22.5 | 21.1 | 21.6 | 21.6 | +0.2 (+0.93%) | 8,249 |
10 May 2010 | INR | 20.95 | 21.9 | 20.15 | 21.4 | 21.4 | +1.45 (+7.27%) | 29,400 |
7 May 2010 | INR | 18 | 20.85 | 18 | 19.95 | 19.95 | -0.85 (-4.09%) | 21,702 |
6 May 2010 | INR | 21 | 21.45 | 20.5 | 20.8 | 20.8 | -0.2 (-0.95%) | 10,374 |
5 May 2010 | INR | 18.9 | 21 | 18.9 | 21 | 21 | 0.0 (0.0%) | 8,698 |
4 May 2010 | INR | 19 | 22 | 19 | 21 | 21 | -0.7 (-3.23%) | 12,661 |
3 May 2010 | INR | 21.25 | 22 | 21.05 | 21.7 | 21.7 | +0.1 (+0.46%) | 57,433 |
30 Apr 2010 | INR | 24 | 24 | 21 | 21.6 | 21.6 | +0.2 (+0.93%) | 32,136 |
29 Apr 2010 | INR | 21.4 | 22.05 | 20.9 | 21.4 | 21.4 | +0.6 (+2.88%) | 21,168 |
28 Apr 2010 | INR | 21 | 21.5 | 20.5 | 20.8 | 20.8 | -0.25 (-1.19%) | 18,218 |
27 Apr 2010 | INR | 20.1 | 21.5 | 20.1 | 21.05 | 21.05 | -0.2 (-0.94%) | 13,994 |
26 Apr 2010 | INR | 21.75 | 21.75 | 21 | 21.25 | 21.25 | -0.35 (-1.62%) | 12,097 |
23 Apr 2010 | INR | 21.6 | 22.2 | 21.35 | 21.6 | 21.6 | -0.05 (-0.23%) | 18,665 |
22 Apr 2010 | INR | 20.7 | 22.4 | 20.7 | 21.65 | 21.65 | +1.05 (+5.10%) | 59,181 |
21 Apr 2010 | INR | 20.55 | 21.15 | 20.5 | 20.6 | 20.6 | +0.25 (+1.23%) | 12,934 |
20 Apr 2010 | INR | 22.95 | 22.95 | 20.15 | 20.35 | 20.35 | +0.05 (+0.25%) | 11,615 |
19 Apr 2010 | INR | 20.1 | 20.8 | 20.05 | 20.3 | 20.3 | -0.5 (-2.40%) | 13,084 |
16 Apr 2010 | INR | 23.9 | 23.9 | 19.6 | 20.8 | 20.8 | +0.3 (+1.46%) | 18,325 |
15 Apr 2010 | INR | 21.95 | 21.95 | 19.8 | 20.5 | 20.5 | +0.6 (+3.02%) | 34,369 |
14 Apr 2010 | INR | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | -0.1 (-0.50%) | 0 |
13 Apr 2010 | INR | 20.5 | 20.5 | 19.8 | 20 | 20 | 0.0 (0.0%) | 18,034 |
12 Apr 2010 | INR | 20.55 | 21 | 20 | 20 | 20 | -0.75 (-3.61%) | 26,944 |
9 Apr 2010 | INR | 20 | 21.2 | 20 | 20.75 | 20.75 | +0.25 (+1.22%) | 9,662 |
8 Apr 2010 | INR | 21.5 | 21.5 | 19.7 | 20.5 | 20.5 | -0.15 (-0.73%) | 10,524 |
7 Apr 2010 | INR | 19.95 | 21 | 19.9 | 20.65 | 20.65 | +0.45 (+2.23%) | 20,777 |
6 Apr 2010 | INR | 20.15 | 21 | 19.75 | 20.2 | 20.2 | -0.45 (-2.18%) | 18,174 |
5 Apr 2010 | INR | 19.15 | 21.5 | 19.1 | 20.65 | 20.65 | +1.7 (+8.97%) | 51,090 |
2 Apr 2010 | INR | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.2 (-1.04%) | 0 |
1 Apr 2010 | INR | 18.35 | 19.35 | 18.35 | 19.15 | 19.15 | +0.55 (+2.96%) | 4,257 |
31 Mar 2010 | INR | 19.1 | 19.1 | 18 | 18.6 | 18.6 | -0.55 (-2.87%) | 16,774 |