Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 58 | 64.8 | 53.15 | 58.9 | 58.9 | +3.6 (+6.51%) | 617,380 |
10 May 2010 | INR | 46.6 | 55.8 | 46.45 | 55.3 | 55.3 | +8.8 (+18.92%) | 54,706 |
7 May 2010 | INR | 46.4 | 47.75 | 46 | 46.5 | 46.5 | -1.4 (-2.92%) | 8,368 |
6 May 2010 | INR | 49.15 | 49.2 | 47.45 | 47.9 | 47.9 | -0.1 (-0.21%) | 9,401 |
5 May 2010 | INR | 46.1 | 48.5 | 46.1 | 48 | 48 | +0.45 (+0.95%) | 7,012 |
4 May 2010 | INR | 48.25 | 48.25 | 47.3 | 47.55 | 47.55 | -1 (-2.06%) | 3,277 |
3 May 2010 | INR | 47.9 | 49.5 | 47.7 | 48.55 | 48.55 | +0.4 (+0.83%) | 6,566 |
30 Apr 2010 | INR | 48.3 | 48.7 | 48 | 48.15 | 48.15 | +0.05 (+0.10%) | 5,006 |
29 Apr 2010 | INR | 49.9 | 49.9 | 48.1 | 48.1 | 48.1 | -0.65 (-1.33%) | 5,582 |
28 Apr 2010 | INR | 49 | 49.65 | 48.75 | 48.75 | 48.75 | -1.25 (-2.50%) | 5,904 |
27 Apr 2010 | INR | 49.9 | 50.4 | 49.7 | 50 | 50 | +0.7 (+1.42%) | 4,180 |
26 Apr 2010 | INR | 49.85 | 50.75 | 49.25 | 49.3 | 49.3 | -0.65 (-1.30%) | 2,939 |
23 Apr 2010 | INR | 51.25 | 51.25 | 49.6 | 49.95 | 49.95 | -0.05 (-0.10%) | 5,780 |
22 Apr 2010 | INR | 51.85 | 51.85 | 49.25 | 50 | 50 | +0.6 (+1.21%) | 3,700 |
21 Apr 2010 | INR | 51.2 | 51.2 | 49 | 49.4 | 49.4 | -0.5 (-1.00%) | 9,165 |
20 Apr 2010 | INR | 49 | 50.1 | 48.95 | 49.9 | 49.9 | +0.8 (+1.63%) | 5,662 |
19 Apr 2010 | INR | 47.25 | 50.7 | 47.25 | 49.1 | 49.1 | -0.9 (-1.80%) | 7,915 |
16 Apr 2010 | INR | 50.9 | 51.4 | 50 | 50 | 50 | -0.9 (-1.77%) | 8,216 |
15 Apr 2010 | INR | 51.8 | 52.9 | 50.75 | 50.9 | 50.9 | -1.2 (-2.30%) | 7,954 |
14 Apr 2010 | INR | 52.1 | 52.1 | 52.1 | 52.1 | 52.1 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 50 | 53 | 49.3 | 52.1 | 52.1 | +2.45 (+4.93%) | 21,713 |
12 Apr 2010 | INR | 49.35 | 50 | 48.9 | 49.65 | 49.65 | +0.25 (+0.51%) | 4,344 |
9 Apr 2010 | INR | 50 | 50.25 | 49.25 | 49.4 | 49.4 | -0.25 (-0.50%) | 6,225 |
8 Apr 2010 | INR | 50.75 | 50.75 | 49.15 | 49.65 | 49.65 | -1.1 (-2.17%) | 5,787 |
7 Apr 2010 | INR | 50.25 | 51.2 | 49.75 | 50.75 | 50.75 | +0.6 (+1.20%) | 3,354 |
6 Apr 2010 | INR | 49 | 51.45 | 48.5 | 50.15 | 50.15 | +1.5 (+3.08%) | 14,476 |
5 Apr 2010 | INR | 49 | 50 | 48.1 | 48.65 | 48.65 | +0.45 (+0.93%) | 7,183 |
2 Apr 2010 | INR | 48.2 | 48.2 | 48.2 | 48.2 | 48.2 | -0.05 (-0.10%) | 0 |
1 Apr 2010 | INR | 47.7 | 49.35 | 47.7 | 48.25 | 48.25 | +0.75 (+1.58%) | 2,490 |
31 Mar 2010 | INR | 47.15 | 48 | 47.15 | 47.5 | 47.5 | +0.4 (+0.85%) | 2,519 |