Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 23.8 | 24.75 | 23.55 | 23.9 | 23.9 | -0.3 (-1.24%) | 66,953 |
10 May 2010 | INR | 24.7 | 24.7 | 23.85 | 24.2 | 24.2 | +0.6 (+2.54%) | 110,966 |
7 May 2010 | INR | 24.4 | 24.75 | 23.4 | 23.6 | 23.6 | -1.25 (-5.03%) | 94,664 |
6 May 2010 | INR | 25.8 | 26.9 | 24.4 | 24.85 | 24.85 | -0.25 (-1.00%) | 69,630 |
5 May 2010 | INR | 25.05 | 25.45 | 24.8 | 25.1 | 25.1 | -0.5 (-1.95%) | 92,588 |
4 May 2010 | INR | 26.4 | 26.8 | 25.45 | 25.6 | 25.6 | -0.8 (-3.03%) | 121,639 |
3 May 2010 | INR | 26.8 | 27.05 | 25.75 | 26.4 | 26.4 | -0.5 (-1.86%) | 325,548 |
30 Apr 2010 | INR | 26.85 | 27.45 | 25.55 | 26.9 | 26.9 | +0.45 (+1.70%) | 328,968 |
29 Apr 2010 | INR | 26.45 | 27.05 | 26 | 26.45 | 26.45 | +0.45 (+1.73%) | 237,401 |
28 Apr 2010 | INR | 26.5 | 26.75 | 25.75 | 26 | 26 | -0.85 (-3.17%) | 168,376 |
27 Apr 2010 | INR | 26.75 | 27.7 | 26.25 | 26.85 | 26.85 | 0.0 (0.0%) | 500,335 |
26 Apr 2010 | INR | 26 | 27.8 | 26 | 26.85 | 26.85 | +1.1 (+4.27%) | 482,096 |
23 Apr 2010 | INR | 26.4 | 26.4 | 25.25 | 25.75 | 25.75 | -0.25 (-0.96%) | 123,464 |
22 Apr 2010 | INR | 26 | 26.9 | 25.65 | 26 | 26 | 0.0 (0.0%) | 248,508 |
21 Apr 2010 | INR | 26.85 | 26.95 | 25.85 | 26 | 26 | -0.3 (-1.14%) | 149,175 |
20 Apr 2010 | INR | 25.95 | 26.55 | 25.65 | 26.3 | 26.3 | +0.75 (+2.94%) | 142,809 |
19 Apr 2010 | INR | 27.1 | 27.1 | 25.2 | 25.55 | 25.55 | -1.85 (-6.75%) | 285,483 |
16 Apr 2010 | INR | 27.25 | 28.15 | 26.75 | 27.4 | 27.4 | +0.5 (+1.86%) | 259,234 |
15 Apr 2010 | INR | 28.1 | 28.3 | 26.45 | 26.9 | 26.9 | -0.65 (-2.36%) | 435,218 |
14 Apr 2010 | INR | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 24.95 | 28.2 | 24.95 | 27.55 | 27.55 | +2.6 (+10.42%) | 928,559 |
12 Apr 2010 | INR | 25.1 | 25.75 | 24.85 | 24.95 | 24.95 | -0.35 (-1.38%) | 188,462 |
9 Apr 2010 | INR | 25.1 | 26.3 | 25 | 25.3 | 25.3 | -0.3 (-1.17%) | 121,175 |
8 Apr 2010 | INR | 25.1 | 26.15 | 25.1 | 25.6 | 25.6 | -0.25 (-0.97%) | 57,439 |
7 Apr 2010 | INR | 26.5 | 26.65 | 25.5 | 25.85 | 25.85 | -0.4 (-1.52%) | 136,951 |
6 Apr 2010 | INR | 26.5 | 26.95 | 26.15 | 26.25 | 26.25 | +0.2 (+0.77%) | 206,694 |
5 Apr 2010 | INR | 25.5 | 26.5 | 25.5 | 26.05 | 26.05 | +1.1 (+4.41%) | 243,995 |
2 Apr 2010 | INR | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 24 | 25.5 | 24 | 24.95 | 24.95 | +0.65 (+2.67%) | 123,374 |
31 Mar 2010 | INR | 23.45 | 25 | 23.45 | 24.3 | 24.3 | +0.7 (+2.97%) | 132,279 |