Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2010 | INR | 50.65 | 52 | 50.65 | 51.9 | 17.3 | +0.2 (+0.39%) | 20,511 |
16 Jun 2010 | INR | 54 | 54.2 | 51.5 | 51.7 | 17.2333 | -2.3 (-4.26%) | 20,190 |
15 Jun 2010 | INR | 55.1 | 55.1 | 52.25 | 54 | 18 | -0.9 (-1.64%) | 27,838 |
14 Jun 2010 | INR | 54.8 | 55 | 52.8 | 54.9 | 18.3 | -0.05 (-0.09%) | 18,100 |
11 Jun 2010 | INR | 52.55 | 55.5 | 51.9 | 54.95 | 18.3167 | +0.35 (+0.64%) | 20,309 |
10 Jun 2010 | INR | 55 | 55 | 51.05 | 54.6 | 18.2 | +1 (+1.87%) | 41,961 |
9 Jun 2010 | INR | 53.3 | 55.6 | 52 | 53.6 | 17.8667 | -0.5 (-0.92%) | 19,326 |
8 Jun 2010 | INR | 53.15 | 56 | 53.15 | 54.1 | 18.0333 | +0.05 (+0.09%) | 24,775 |
7 Jun 2010 | INR | 54 | 58.25 | 54 | 54.05 | 18.0167 | -2 (-3.57%) | 2,775 |
4 Jun 2010 | INR | 55.7 | 59 | 55.45 | 56.05 | 18.6833 | -1.25 (-2.18%) | 6,851 |
3 Jun 2010 | INR | 55.25 | 59.5 | 55.2 | 57.3 | 19.1 | +0.3 (+0.53%) | 13,594 |
2 Jun 2010 | INR | 53.55 | 58 | 53.55 | 57 | 19 | +2.5 (+4.59%) | 73,565 |
1 Jun 2010 | INR | 55 | 56.55 | 52.5 | 54.5 | 18.1667 | -0.5 (-0.91%) | 63,451 |
31 May 2010 | INR | 50.55 | 55 | 50.5 | 55 | 18.3333 | +2.05 (+3.87%) | 33,951 |
28 May 2010 | INR | 55.5 | 55.8 | 51 | 52.95 | 17.65 | -0.6 (-1.12%) | 32,747 |
27 May 2010 | INR | 53.5 | 57.35 | 53.3 | 53.55 | 17.85 | -3.35 (-5.89%) | 21,118 |
26 May 2010 | INR | 57 | 57.5 | 54.8 | 56.9 | 18.9667 | +0.25 (+0.44%) | 11,152 |
25 May 2010 | INR | 59.7 | 60.6 | 55 | 56.65 | 18.8833 | -1.1 (-1.90%) | 29,390 |
24 May 2010 | INR | 57.75 | 57.75 | 55 | 57.75 | 19.25 | +2.85 (+5.19%) | 53,926 |
21 May 2010 | INR | 54.9 | 55 | 52 | 54.9 | 18.3 | +2.4 (+4.57%) | 41,918 |
20 May 2010 | INR | 52.4 | 52.5 | 50.05 | 52.5 | 17.5 | +2.5 (+5%) | 108,827 |
19 May 2010 | INR | 50 | 50 | 48.5 | 50 | 16.6667 | +2.35 (+4.93%) | 58,771 |
18 May 2010 | INR | 46.5 | 47.65 | 46 | 47.65 | 15.8833 | +0.8 (+1.71%) | 64,925 |
17 May 2010 | INR | 44.65 | 46.85 | 42.5 | 46.85 | 15.6167 | +2.85 (+6.48%) | 42,953 |
14 May 2010 | INR | 45.2 | 45.5 | 42.6 | 44 | 14.6667 | +0.3 (+0.69%) | 14,975 |
13 May 2010 | INR | 46 | 46.6 | 43.7 | 43.7 | 14.5667 | -0.25 (-0.57%) | 24,145 |
12 May 2010 | INR | 47.5 | 47.5 | 43.95 | 43.95 | 14.65 | -1.8 (-3.93%) | 9,962 |
11 May 2010 | INR | 47 | 47.85 | 45.75 | 45.75 | 15.25 | -0.95 (-2.03%) | 17,570 |
10 May 2010 | INR | 47.85 | 47.9 | 45.75 | 46.7 | 15.5667 | -0.3 (-0.64%) | 12,952 |
7 May 2010 | INR | 47 | 47 | 45.25 | 47 | 15.6667 | +1 (+2.17%) | 33,200 |