Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 57.1 | 59.4 | 57.1 | 58 | 58 | -0.45 (-0.77%) | 57,673 |
10 May 2010 | INR | 58.2 | 59 | 57.5 | 58.45 | 58.45 | +1.85 (+3.27%) | 55,043 |
7 May 2010 | INR | 56.9 | 57.9 | 55 | 56.6 | 56.6 | -1.75 (-3.00%) | 98,754 |
6 May 2010 | INR | 59.5 | 59.95 | 57.25 | 58.35 | 58.35 | -1 (-1.68%) | 77,208 |
5 May 2010 | INR | 56.2 | 60 | 54.2 | 59.35 | 59.35 | +1.05 (+1.80%) | 126,277 |
4 May 2010 | INR | 62 | 62 | 57.6 | 58.3 | 58.3 | -2.75 (-4.50%) | 84,825 |
3 May 2010 | INR | 62.15 | 62.45 | 60.6 | 61.05 | 61.05 | -1.45 (-2.32%) | 55,258 |
30 Apr 2010 | INR | 62 | 64.6 | 61.5 | 62.5 | 62.5 | +1.75 (+2.88%) | 201,967 |
29 Apr 2010 | INR | 61.65 | 61.7 | 60.3 | 60.75 | 60.75 | +0.9 (+1.50%) | 62,558 |
28 Apr 2010 | INR | 61.25 | 61.6 | 59.6 | 59.85 | 59.85 | -2.05 (-3.31%) | 108,011 |
27 Apr 2010 | INR | 62.4 | 63.2 | 61.55 | 61.9 | 61.9 | -0.95 (-1.51%) | 72,990 |
26 Apr 2010 | INR | 63.6 | 64 | 62.5 | 62.85 | 62.85 | +0.2 (+0.32%) | 86,521 |
23 Apr 2010 | INR | 63.3 | 64.6 | 62.4 | 62.65 | 62.65 | -0.05 (-0.08%) | 150,858 |
22 Apr 2010 | INR | 63.1 | 64.1 | 62.2 | 62.7 | 62.7 | -0.65 (-1.03%) | 91,529 |
21 Apr 2010 | INR | 64.4 | 65.7 | 62.8 | 63.35 | 63.35 | +0.2 (+0.32%) | 163,221 |
20 Apr 2010 | INR | 68 | 69.5 | 62 | 63.15 | 63.15 | +1.45 (+2.35%) | 215,195 |
19 Apr 2010 | INR | 62.8 | 64.55 | 61.3 | 61.7 | 61.7 | -2.55 (-3.97%) | 192,197 |
16 Apr 2010 | INR | 65.8 | 65.85 | 64.1 | 64.25 | 64.25 | -1 (-1.53%) | 139,683 |
15 Apr 2010 | INR | 67.75 | 69.3 | 65.05 | 65.25 | 65.25 | -1.45 (-2.17%) | 309,332 |
14 Apr 2010 | INR | 66.7 | 66.7 | 66.7 | 66.7 | 66.7 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 69.15 | 69.15 | 66.35 | 66.7 | 66.7 | -2.3 (-3.33%) | 303,131 |
12 Apr 2010 | INR | 65.6 | 70.6 | 64.3 | 69 | 69 | +4.65 (+7.23%) | 1,038,913 |
9 Apr 2010 | INR | 66.6 | 67.4 | 64.1 | 64.35 | 64.35 | -1.65 (-2.50%) | 137,038 |
8 Apr 2010 | INR | 64.5 | 69.3 | 64.2 | 66 | 66 | +1.1 (+1.69%) | 373,601 |
7 Apr 2010 | INR | 67.6 | 67.6 | 64.25 | 64.9 | 64.9 | -2.7 (-3.99%) | 308,170 |
6 Apr 2010 | INR | 70 | 72.35 | 66.6 | 67.6 | 67.6 | 0.0 (0.0%) | 1,555,309 |
5 Apr 2010 | INR | 57.45 | 67.6 | 56.8 | 67.6 | 67.6 | +11.25 (+19.96%) | 1,698,369 |
2 Apr 2010 | INR | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 57.35 | 57.9 | 56.1 | 56.35 | 56.35 | +0.4 (+0.71%) | 153,135 |
31 Mar 2010 | INR | 54.5 | 58.2 | 53.65 | 55.95 | 55.95 | +1.95 (+3.61%) | 196,997 |