Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 41.6 | 41.75 | 40.8 | 41.15 | 41.15 | -0.75 (-1.79%) | 224,382 |
10 May 2010 | INR | 41.1 | 42.1 | 40.6 | 41.9 | 41.9 | +0.9 (+2.20%) | 525,959 |
7 May 2010 | INR | 40.6 | 41.2 | 40.15 | 41 | 41 | -0.65 (-1.56%) | 5,373,393 |
6 May 2010 | INR | 41.3 | 42.25 | 40.15 | 41.65 | 41.65 | +0.45 (+1.09%) | 5,164,692 |
5 May 2010 | INR | 38.9 | 41.6 | 38.8 | 41.2 | 41.2 | +1.1 (+2.74%) | 5,477,239 |
4 May 2010 | INR | 41 | 41.1 | 39.65 | 40.1 | 40.1 | -0.6 (-1.47%) | 625,175 |
3 May 2010 | INR | 41 | 41.95 | 40.5 | 40.7 | 40.7 | -0.5 (-1.21%) | 1,010,674 |
30 Apr 2010 | INR | 41.3 | 41.9 | 41.1 | 41.2 | 41.2 | +0.15 (+0.37%) | 310,300 |
29 Apr 2010 | INR | 41.6 | 41.8 | 40.6 | 41.05 | 41.05 | -0.3 (-0.73%) | 423,051 |
28 Apr 2010 | INR | 42 | 42.3 | 41.1 | 41.35 | 41.35 | -1.1 (-2.59%) | 302,138 |
27 Apr 2010 | INR | 42.4 | 42.6 | 42 | 42.45 | 42.45 | +0.2 (+0.47%) | 330,570 |
26 Apr 2010 | INR | 42.6 | 42.75 | 42.2 | 42.25 | 42.25 | -0.2 (-0.47%) | 312,731 |
23 Apr 2010 | INR | 42.75 | 43 | 42.15 | 42.45 | 42.45 | -0.3 (-0.70%) | 303,207 |
22 Apr 2010 | INR | 43.8 | 44.15 | 42.25 | 42.75 | 42.75 | -0.95 (-2.17%) | 545,913 |
21 Apr 2010 | INR | 43 | 44.2 | 42.5 | 43.7 | 43.7 | +1.1 (+2.58%) | 1,141,689 |
20 Apr 2010 | INR | 42.35 | 42.85 | 42.3 | 42.6 | 42.6 | +0.5 (+1.19%) | 306,653 |
19 Apr 2010 | INR | 41.7 | 42.6 | 41.4 | 42.1 | 42.1 | -0.1 (-0.24%) | 3,190,547 |
16 Apr 2010 | INR | 42.7 | 42.75 | 42 | 42.2 | 42.2 | -0.25 (-0.59%) | 266,442 |
15 Apr 2010 | INR | 43 | 43.1 | 42.05 | 42.45 | 42.45 | -0.25 (-0.59%) | 2,452,513 |
14 Apr 2010 | INR | 42.7 | 42.7 | 42.7 | 42.7 | 42.7 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 43.1 | 43.4 | 42.55 | 42.7 | 42.7 | -0.4 (-0.93%) | 320,222 |
12 Apr 2010 | INR | 43.7 | 43.9 | 43 | 43.1 | 43.1 | -0.35 (-0.81%) | 441,298 |
9 Apr 2010 | INR | 44 | 44.3 | 43.3 | 43.45 | 43.45 | -0.5 (-1.14%) | 667,679 |
8 Apr 2010 | INR | 43 | 44.9 | 43 | 43.95 | 43.95 | +1 (+2.33%) | 4,102,062 |
7 Apr 2010 | INR | 43.25 | 43.55 | 42.4 | 42.95 | 42.95 | -0.4 (-0.92%) | 2,443,248 |
6 Apr 2010 | INR | 44.05 | 44.05 | 42.75 | 43.35 | 43.35 | -0.45 (-1.03%) | 4,524,631 |
5 Apr 2010 | INR | 43 | 44.1 | 42.35 | 43.8 | 43.8 | +1.35 (+3.18%) | 1,350,126 |
2 Apr 2010 | INR | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 42 | 42.7 | 41.9 | 42.45 | 42.45 | +0.6 (+1.43%) | 530,812 |
31 Mar 2010 | INR | 41.35 | 42.1 | 41.05 | 41.85 | 41.85 | +0.8 (+1.95%) | 459,540 |