Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2010 | INR | 8.32 | 8.49 | 8.32 | 8.45 | 7.6818 | -0.3 (-3.43%) | 6,127 |
6 May 2010 | INR | 8.25 | 8.75 | 8.25 | 8.75 | 7.9545 | +0.07 (+0.81%) | 1,850 |
5 May 2010 | INR | 8.21 | 8.69 | 8.2 | 8.68 | 7.8909 | +0.18 (+2.12%) | 3,699 |
4 May 2010 | INR | 8 | 8.8 | 8 | 8.5 | 7.7273 | +0.11 (+1.31%) | 4,791 |
3 May 2010 | INR | 8.35 | 8.7 | 8.3 | 8.39 | 7.6273 | -0.34 (-3.89%) | 6,600 |
30 Apr 2010 | INR | 9.1 | 9.1 | 8.72 | 8.73 | 7.9364 | -0.44 (-4.80%) | 6,911 |
29 Apr 2010 | INR | 9.4 | 9.65 | 9.17 | 9.17 | 8.3364 | -0.48 (-4.97%) | 21,901 |
28 Apr 2010 | INR | 9.45 | 9.65 | 9.45 | 9.65 | 8.7727 | +0.4 (+4.32%) | 822 |
27 Apr 2010 | INR | 9.8 | 9.8 | 9 | 9.25 | 8.4091 | -0.2 (-2.12%) | 6,008 |
26 Apr 2010 | INR | 9.31 | 9.45 | 9.31 | 9.45 | 8.5909 | -0.27 (-2.78%) | 3,309 |
23 Apr 2010 | INR | 9.25 | 9.72 | 9.25 | 9.72 | 8.8364 | +0.12 (+1.25%) | 3,107 |
22 Apr 2010 | INR | 9.55 | 9.75 | 9.35 | 9.6 | 8.7273 | +0.1 (+1.05%) | 8,306 |
21 Apr 2010 | INR | 9.5 | 9.5 | 9 | 9.5 | 8.6364 | +0.3 (+3.26%) | 6,533 |
20 Apr 2010 | INR | 9.4 | 9.54 | 9.2 | 9.2 | 8.3636 | -0.2 (-2.13%) | 1,600 |
19 Apr 2010 | INR | 9 | 9.55 | 9 | 9.4 | 8.5455 | -0.1 (-1.05%) | 2,703 |
16 Apr 2010 | INR | 9.79 | 9.79 | 9.03 | 9.5 | 8.6364 | +0.13 (+1.39%) | 7,209 |
15 Apr 2010 | INR | 8.85 | 9.37 | 8.85 | 9.37 | 8.5182 | +0.44 (+4.93%) | 14,273 |
14 Apr 2010 | INR | 8.93 | 8.93 | 8.93 | 8.93 | 8.1182 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 9 | 9.43 | 8.9 | 8.93 | 8.1182 | -0.22 (-2.40%) | 10,915 |
12 Apr 2010 | INR | 9.16 | 9.54 | 9.15 | 9.15 | 8.3182 | -0.14 (-1.51%) | 4,180 |
9 Apr 2010 | INR | 9.05 | 9.29 | 9.05 | 9.29 | 8.4455 | +0.44 (+4.97%) | 16,649 |
8 Apr 2010 | INR | 9.4 | 9.4 | 8.85 | 8.85 | 8.0455 | +0.05 (+0.57%) | 11,085 |
7 Apr 2010 | INR | 8.5 | 9.35 | 8.27 | 8.8 | 8 | 0.0 (0.0%) | 19,581 |
6 Apr 2010 | INR | 7.8 | 8.8 | 7.8 | 8.8 | 8 | +0.75 (+9.32%) | 14,464 |
5 Apr 2010 | INR | 8.4 | 8.4 | 8.05 | 8.05 | 7.3182 | +0.2 (+2.55%) | 7,186 |
2 Apr 2010 | INR | 7.85 | 7.85 | 7.85 | 7.85 | 7.1364 | -0.05 (-0.63%) | 0 |
1 Apr 2010 | INR | 7.32 | 7.9 | 7.01 | 7.9 | 7.1818 | +0.7 (+9.72%) | 11,307 |
31 Mar 2010 | INR | 7.6 | 7.9 | 6.86 | 7.2 | 6.5455 | +0.01 (+0.14%) | 11,701 |
30 Mar 2010 | INR | 7.2 | 7.79 | 6.75 | 7.19 | 6.5364 | +0.03 (+0.42%) | 15,953 |
29 Mar 2010 | INR | 8 | 8 | 7.04 | 7.16 | 6.5091 | -0.57 (-7.37%) | 16,723 |