Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 101.15 | 103.4 | 97.3 | 97.95 | 97.95 | -3.3 (-3.26%) | 102,834 |
10 May 2010 | INR | 97.5 | 102 | 97.5 | 101.25 | 101.25 | +3.35 (+3.42%) | 83,890 |
7 May 2010 | INR | 101.5 | 103.35 | 94.2 | 97.9 | 97.9 | -6.85 (-6.54%) | 132,941 |
6 May 2010 | INR | 106.5 | 107 | 104.4 | 104.75 | 104.75 | -1.35 (-1.27%) | 58,788 |
5 May 2010 | INR | 105.7 | 106.8 | 103.9 | 106.1 | 106.1 | -1.25 (-1.16%) | 59,515 |
4 May 2010 | INR | 110.4 | 110.7 | 107 | 107.35 | 107.35 | -2.2 (-2.01%) | 57,589 |
3 May 2010 | INR | 110.5 | 111.5 | 109.2 | 109.55 | 109.55 | -0.85 (-0.77%) | 70,478 |
30 Apr 2010 | INR | 113.5 | 114.7 | 110.05 | 110.4 | 110.4 | -2.65 (-2.34%) | 102,710 |
29 Apr 2010 | INR | 113.6 | 114.8 | 111.4 | 113.05 | 113.05 | +3.5 (+3.19%) | 226,016 |
28 Apr 2010 | INR | 113.2 | 115.5 | 108.9 | 109.55 | 109.55 | -6.1 (-5.27%) | 170,427 |
27 Apr 2010 | INR | 114.95 | 118.9 | 112.1 | 115.65 | 115.65 | +1.15 (+1.00%) | 688,147 |
26 Apr 2010 | INR | 114.2 | 118.4 | 113.05 | 114.5 | 114.5 | +1.35 (+1.19%) | 314,165 |
23 Apr 2010 | INR | 110 | 114.65 | 109.7 | 113.15 | 113.15 | +3.5 (+3.19%) | 270,338 |
22 Apr 2010 | INR | 108.7 | 111.5 | 108.7 | 109.65 | 109.65 | -0.05 (-0.05%) | 57,325 |
21 Apr 2010 | INR | 111 | 112 | 109.05 | 109.7 | 109.7 | +0.05 (+0.05%) | 72,481 |
20 Apr 2010 | INR | 109.45 | 111.9 | 108.55 | 109.65 | 109.65 | +1.45 (+1.34%) | 122,587 |
19 Apr 2010 | INR | 109 | 110.5 | 106.1 | 108.2 | 108.2 | -2.15 (-1.95%) | 110,525 |
16 Apr 2010 | INR | 111 | 113.25 | 109 | 110.35 | 110.35 | +0.25 (+0.23%) | 77,179 |
15 Apr 2010 | INR | 114.95 | 117 | 109.2 | 110.1 | 110.1 | -3.35 (-2.95%) | 219,925 |
14 Apr 2010 | INR | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 116.9 | 117 | 112.45 | 113.45 | 113.45 | -2.6 (-2.24%) | 135,678 |
12 Apr 2010 | INR | 116 | 118.25 | 115.25 | 116.05 | 116.05 | +1.25 (+1.09%) | 134,169 |
9 Apr 2010 | INR | 115 | 116.5 | 114 | 114.8 | 114.8 | +0.9 (+0.79%) | 77,433 |
8 Apr 2010 | INR | 114.75 | 117.75 | 112.25 | 113.9 | 113.9 | -0.85 (-0.74%) | 143,672 |
7 Apr 2010 | INR | 116.85 | 117.25 | 113 | 114.75 | 114.75 | -0.85 (-0.74%) | 109,105 |
6 Apr 2010 | INR | 121 | 121 | 115.15 | 115.6 | 115.6 | -4.75 (-3.95%) | 186,782 |
5 Apr 2010 | INR | 114.7 | 122 | 114 | 120.35 | 120.35 | +7.3 (+6.46%) | 554,223 |
2 Apr 2010 | INR | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 106.5 | 116.5 | 106.1 | 113.05 | 113.05 | +7.2 (+6.80%) | 439,356 |
31 Mar 2010 | INR | 106.9 | 108 | 104.8 | 105.85 | 105.85 | +0.2 (+0.19%) | 74,012 |