Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 20.6 | 20.6 | 19.05 | 19.5 | 19.5 | -0.2 (-1.02%) | 6,600 |
10 May 2010 | INR | 20.4 | 20.4 | 19.6 | 19.7 | 19.7 | -0.2 (-1.01%) | 6,185 |
7 May 2010 | INR | 19.65 | 20.8 | 19.3 | 19.9 | 19.9 | -0.3 (-1.49%) | 13,756 |
6 May 2010 | INR | 20.7 | 20.75 | 20.05 | 20.2 | 20.2 | -0.8 (-3.81%) | 8,615 |
5 May 2010 | INR | 20 | 21 | 20 | 21 | 21 | +0.15 (+0.72%) | 23,415 |
4 May 2010 | INR | 21.5 | 21.5 | 20.8 | 20.85 | 20.85 | -0.65 (-3.02%) | 8,640 |
3 May 2010 | INR | 21.5 | 22.15 | 21.35 | 21.5 | 21.5 | -0.7 (-3.15%) | 11,695 |
30 Apr 2010 | INR | 21.65 | 22.9 | 21.15 | 22.2 | 22.2 | -0.05 (-0.22%) | 11,734 |
29 Apr 2010 | INR | 22.45 | 23 | 22.1 | 22.25 | 22.25 | -0.25 (-1.11%) | 12,921 |
28 Apr 2010 | INR | 23 | 23 | 21.6 | 22.5 | 22.5 | -0.75 (-3.23%) | 18,564 |
27 Apr 2010 | INR | 23.15 | 24.1 | 23.05 | 23.25 | 23.25 | -0.8 (-3.33%) | 15,688 |
26 Apr 2010 | INR | 24.25 | 24.9 | 24 | 24.05 | 24.05 | -0.35 (-1.43%) | 21,793 |
23 Apr 2010 | INR | 25 | 25.75 | 24.2 | 24.4 | 24.4 | -0.15 (-0.61%) | 35,617 |
22 Apr 2010 | INR | 25 | 25.35 | 24.5 | 24.55 | 24.55 | -0.65 (-2.58%) | 39,472 |
21 Apr 2010 | INR | 25.3 | 26.8 | 24.6 | 25.2 | 25.2 | +0.25 (+1.00%) | 135,978 |
20 Apr 2010 | INR | 23.8 | 25.9 | 23.75 | 24.95 | 24.95 | +1.6 (+6.85%) | 133,746 |
19 Apr 2010 | INR | 22.8 | 23.55 | 22.45 | 23.35 | 23.35 | -1.1 (-4.50%) | 68,711 |
16 Apr 2010 | INR | 24.3 | 25.8 | 23.6 | 24.45 | 24.45 | -1.35 (-5.23%) | 110,193 |
15 Apr 2010 | INR | 25.95 | 28.35 | 25.1 | 25.8 | 25.8 | +1.6 (+6.61%) | 1,013,434 |
14 Apr 2010 | INR | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 20.55 | 24.2 | 20.3 | 24.2 | 24.2 | +4 (+19.80%) | 420,773 |
12 Apr 2010 | INR | 20.7 | 20.8 | 19.9 | 20.2 | 20.2 | +0.25 (+1.25%) | 38,568 |
9 Apr 2010 | INR | 19.2 | 20.5 | 19.2 | 19.95 | 19.95 | +0.75 (+3.91%) | 50,796 |
8 Apr 2010 | INR | 19.85 | 20.25 | 19.2 | 19.2 | 19.2 | -0.6 (-3.03%) | 23,756 |
7 Apr 2010 | INR | 19.6 | 20.5 | 19.5 | 19.8 | 19.8 | +0.2 (+1.02%) | 45,256 |
6 Apr 2010 | INR | 19.55 | 20.25 | 19.2 | 19.6 | 19.6 | -0.15 (-0.76%) | 21,068 |
5 Apr 2010 | INR | 18.9 | 20.1 | 18.75 | 19.75 | 19.75 | +1.35 (+7.34%) | 50,834 |
2 Apr 2010 | INR | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | -0.2 (-1.08%) | 0 |
1 Apr 2010 | INR | 17.5 | 18.6 | 17.5 | 18.6 | 18.6 | +1 (+5.68%) | 24,063 |
31 Mar 2010 | INR | 17.7 | 17.8 | 17.5 | 17.6 | 17.6 | -0.4 (-2.22%) | 10,104 |