Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 65.5 | 66 | 60.05 | 60.4 | 60.4 | -5.1 (-7.79%) | 188,139 |
10 May 2010 | INR | 63 | 73.4 | 62.9 | 65.5 | 65.5 | +2.65 (+4.22%) | 343,428 |
7 May 2010 | INR | 62.5 | 63.9 | 62 | 62.85 | 62.85 | -1 (-1.57%) | 40,660 |
6 May 2010 | INR | 63.3 | 65.3 | 62.5 | 63.85 | 63.85 | 0.0 (0.0%) | 20,946 |
5 May 2010 | INR | 64.4 | 64.5 | 62.1 | 63.85 | 63.85 | -0.6 (-0.93%) | 32,220 |
4 May 2010 | INR | 67.6 | 67.9 | 64.05 | 64.45 | 64.45 | -2.8 (-4.16%) | 24,617 |
3 May 2010 | INR | 68 | 68.95 | 67 | 67.25 | 67.25 | -0.9 (-1.32%) | 19,201 |
30 Apr 2010 | INR | 67.5 | 70.5 | 67.1 | 68.15 | 68.15 | +0.9 (+1.34%) | 93,108 |
29 Apr 2010 | INR | 66.3 | 67.35 | 65.9 | 67.25 | 67.25 | +2.15 (+3.30%) | 36,080 |
28 Apr 2010 | INR | 65 | 67.8 | 65 | 65.1 | 65.1 | -2.4 (-3.56%) | 35,336 |
27 Apr 2010 | INR | 65.95 | 67.8 | 65.65 | 67.5 | 67.5 | +1.2 (+1.81%) | 36,596 |
26 Apr 2010 | INR | 65.9 | 67.55 | 65.5 | 66.3 | 66.3 | +1.3 (+2%) | 42,261 |
23 Apr 2010 | INR | 65.4 | 66 | 64.2 | 65 | 65 | +0.8 (+1.25%) | 39,132 |
22 Apr 2010 | INR | 62.2 | 65 | 62.2 | 64.2 | 64.2 | +0.85 (+1.34%) | 79,501 |
21 Apr 2010 | INR | 62.2 | 64.65 | 61.7 | 63.35 | 63.35 | +1.7 (+2.76%) | 62,717 |
20 Apr 2010 | INR | 61.9 | 62.4 | 60.6 | 61.65 | 61.65 | +1.15 (+1.90%) | 21,978 |
19 Apr 2010 | INR | 61.7 | 62 | 60.25 | 60.5 | 60.5 | -2 (-3.20%) | 32,985 |
16 Apr 2010 | INR | 64.9 | 64.9 | 61.15 | 62.5 | 62.5 | -2.1 (-3.25%) | 35,097 |
15 Apr 2010 | INR | 66.45 | 66.45 | 64.1 | 64.6 | 64.6 | -1 (-1.52%) | 42,286 |
14 Apr 2010 | INR | 65.6 | 65.6 | 65.6 | 65.6 | 65.6 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 65 | 66 | 65 | 65.6 | 65.6 | +0.1 (+0.15%) | 39,072 |
12 Apr 2010 | INR | 64.35 | 65.8 | 63.75 | 65.5 | 65.5 | +1.85 (+2.91%) | 56,618 |
9 Apr 2010 | INR | 64.1 | 64.9 | 63.3 | 63.65 | 63.65 | +0.6 (+0.95%) | 55,429 |
8 Apr 2010 | INR | 65.6 | 66.5 | 62.6 | 63.05 | 63.05 | -2.4 (-3.67%) | 86,108 |
7 Apr 2010 | INR | 64.1 | 66.8 | 63.5 | 65.45 | 65.45 | +2.85 (+4.55%) | 243,410 |
6 Apr 2010 | INR | 61.75 | 64.8 | 61.25 | 62.6 | 62.6 | +1.75 (+2.88%) | 231,688 |
5 Apr 2010 | INR | 63 | 63.8 | 60.3 | 60.85 | 60.85 | +2.15 (+3.66%) | 279,579 |
2 Apr 2010 | INR | 58.7 | 58.7 | 58.7 | 58.7 | 58.7 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 55.1 | 59.35 | 55 | 58.7 | 58.7 | +3.5 (+6.34%) | 86,521 |
31 Mar 2010 | INR | 54.8 | 55.75 | 53.1 | 55.2 | 55.2 | +0.4 (+0.73%) | 24,949 |