Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 69.5 | 69.5 | 66.7 | 67.65 | 67.65 | -1.3 (-1.89%) | 457,295 |
10 May 2010 | INR | 66.5 | 69.7 | 66.25 | 68.95 | 68.95 | +3.55 (+5.43%) | 736,838 |
7 May 2010 | INR | 66 | 66.6 | 64 | 65.4 | 65.4 | -2.4 (-3.54%) | 504,087 |
6 May 2010 | INR | 69 | 69.7 | 66.6 | 67.8 | 67.8 | -1.65 (-2.38%) | 723,678 |
5 May 2010 | INR | 65.5 | 69.7 | 63.55 | 69.45 | 69.45 | +3.25 (+4.91%) | 1,893,154 |
4 May 2010 | INR | 68.25 | 69.1 | 65.5 | 66.2 | 66.2 | -2.1 (-3.07%) | 696,889 |
3 May 2010 | INR | 69.6 | 69.6 | 67.75 | 68.3 | 68.3 | -1.25 (-1.80%) | 596,888 |
30 Apr 2010 | INR | 72.2 | 72.5 | 69.15 | 69.55 | 69.55 | -1.95 (-2.73%) | 876,333 |
29 Apr 2010 | INR | 71.9 | 73.15 | 71.15 | 71.5 | 71.5 | +0.35 (+0.49%) | 571,034 |
28 Apr 2010 | INR | 72.1 | 72.7 | 70.5 | 71.15 | 71.15 | -1.8 (-2.47%) | 396,795 |
27 Apr 2010 | INR | 74 | 74.65 | 72.55 | 72.95 | 72.95 | -1.25 (-1.68%) | 421,083 |
26 Apr 2010 | INR | 74.95 | 75.5 | 73.5 | 74.2 | 74.2 | +0.9 (+1.23%) | 696,879 |
23 Apr 2010 | INR | 75 | 75.5 | 72.8 | 73.3 | 73.3 | -1.65 (-2.20%) | 685,958 |
22 Apr 2010 | INR | 76 | 76.3 | 74.2 | 74.95 | 74.95 | -0.85 (-1.12%) | 705,173 |
21 Apr 2010 | INR | 75.45 | 77.4 | 75 | 75.8 | 75.8 | +1.2 (+1.61%) | 1,186,108 |
20 Apr 2010 | INR | 75 | 75.6 | 73.8 | 74.6 | 74.6 | +0.4 (+0.54%) | 1,298,959 |
19 Apr 2010 | INR | 72.5 | 75.1 | 70.55 | 74.2 | 74.2 | +1 (+1.37%) | 1,432,026 |
16 Apr 2010 | INR | 74.1 | 75.35 | 72.85 | 73.2 | 73.2 | -2.05 (-2.72%) | 1,184,730 |
15 Apr 2010 | INR | 78.4 | 79.5 | 74.4 | 75.25 | 75.25 | -2.45 (-3.15%) | 1,084,461 |
13 Apr 2010 | INR | 77.45 | 80.25 | 76.6 | 77.7 | 77.7 | +0.75 (+0.97%) | 2,466,232 |
12 Apr 2010 | INR | 79 | 79 | 76.55 | 76.95 | 76.95 | -1.2 (-1.54%) | 679,737 |
9 Apr 2010 | INR | 77.1 | 79.05 | 75.85 | 78.15 | 78.15 | +0.45 (+0.58%) | 1,384,006 |
8 Apr 2010 | INR | 80.5 | 81.75 | 76.9 | 77.7 | 77.7 | -3.6 (-4.43%) | 2,347,114 |
7 Apr 2010 | INR | 74 | 82.55 | 73.5 | 81.3 | 81.3 | +8.25 (+11.29%) | 8,547,501 |
6 Apr 2010 | INR | 74.2 | 74.9 | 72.65 | 73.05 | 73.05 | -0.8 (-1.08%) | 939,941 |
5 Apr 2010 | INR | 72.8 | 74.3 | 72.5 | 73.85 | 73.85 | +1.65 (+2.29%) | 1,000,717 |
1 Apr 2010 | INR | 71.8 | 73.05 | 71.2 | 72.2 | 72.2 | +1.25 (+1.76%) | 1,294,411 |
31 Mar 2010 | INR | 71.2 | 71.85 | 70.15 | 70.95 | 70.95 | 0.0 (0.0%) | 733,812 |
30 Mar 2010 | INR | 71.05 | 73 | 70.5 | 70.95 | 70.95 | +0.15 (+0.21%) | 1,128,232 |
29 Mar 2010 | INR | 73.9 | 74.35 | 70.4 | 70.8 | 70.8 | -2.8 (-3.80%) | 582,677 |