Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2010 | INR | 50 | 51.85 | 46.5 | 48.5 | 48.5 | +0.15 (+0.31%) | 14,899 |
11 May 2010 | INR | 46.15 | 48.75 | 46.15 | 48.35 | 48.35 | +1.35 (+2.87%) | 12,955 |
10 May 2010 | INR | 45.4 | 47.35 | 45.4 | 47 | 47 | +1 (+2.17%) | 1,338 |
7 May 2010 | INR | 47.95 | 47.95 | 46 | 46 | 46 | -2 (-4.17%) | 1,706 |
6 May 2010 | INR | 48.2 | 49.45 | 48 | 48 | 48 | -0.4 (-0.83%) | 14,706 |
5 May 2010 | INR | 44.7 | 48.45 | 44.25 | 48.4 | 48.4 | +0.9 (+1.89%) | 4,932 |
4 May 2010 | INR | 46 | 48 | 46 | 47.5 | 47.5 | +0.85 (+1.82%) | 14,347 |
3 May 2010 | INR | 46.6 | 48 | 46.1 | 46.65 | 46.65 | -0.1 (-0.21%) | 14,968 |
30 Apr 2010 | INR | 46.7 | 48.5 | 46.7 | 46.75 | 46.75 | -0.45 (-0.95%) | 4,502 |
29 Apr 2010 | INR | 48.2 | 48.75 | 46.5 | 47.2 | 47.2 | +0.8 (+1.72%) | 1,652 |
28 Apr 2010 | INR | 47.05 | 48 | 45.5 | 46.4 | 46.4 | -1.15 (-2.42%) | 14,990 |
27 Apr 2010 | INR | 49.95 | 50.75 | 47.55 | 47.55 | 47.55 | -2.25 (-4.52%) | 12,109 |
26 Apr 2010 | INR | 52.25 | 52.3 | 49.7 | 49.8 | 49.8 | -2.7 (-5.14%) | 18,477 |
23 Apr 2010 | INR | 52.9 | 55.9 | 51.6 | 52.5 | 52.5 | +2.45 (+4.90%) | 112,703 |
22 Apr 2010 | INR | 49.15 | 51 | 48.15 | 50.05 | 50.05 | +0.55 (+1.11%) | 19,933 |
21 Apr 2010 | INR | 47.1 | 49.75 | 46.2 | 49.5 | 49.5 | +2.65 (+5.66%) | 9,299 |
20 Apr 2010 | INR | 50 | 50 | 45.4 | 46.85 | 46.85 | +0.35 (+0.75%) | 13,754 |
19 Apr 2010 | INR | 45.75 | 46.95 | 45.75 | 46.5 | 46.5 | -0.5 (-1.06%) | 9,774 |
16 Apr 2010 | INR | 46.6 | 47 | 45.65 | 47 | 47 | +0.4 (+0.86%) | 3,018 |
15 Apr 2010 | INR | 49 | 49 | 46.6 | 46.6 | 46.6 | -1.1 (-2.31%) | 12,037 |
13 Apr 2010 | INR | 48 | 49.95 | 47 | 47.7 | 47.7 | -0.05 (-0.10%) | 12,755 |
12 Apr 2010 | INR | 49.9 | 49.9 | 43.05 | 47.75 | 47.75 | +0.75 (+1.60%) | 13,328 |
9 Apr 2010 | INR | 46 | 49 | 45.45 | 47 | 47 | +1.35 (+2.96%) | 37,056 |
8 Apr 2010 | INR | 45.55 | 46.2 | 45.55 | 45.65 | 45.65 | +0.65 (+1.44%) | 2,552 |
7 Apr 2010 | INR | 46.9 | 47 | 45 | 45 | 45 | -1.05 (-2.28%) | 6,170 |
6 Apr 2010 | INR | 44.1 | 49.5 | 44.1 | 46.05 | 46.05 | +1.35 (+3.02%) | 50,600 |
5 Apr 2010 | INR | 43.4 | 45.9 | 43.4 | 44.7 | 44.7 | -0.7 (-1.54%) | 4,475 |
1 Apr 2010 | INR | 42.55 | 45.55 | 42.55 | 45.4 | 45.4 | +1.35 (+3.06%) | 6,853 |
31 Mar 2010 | INR | 45.6 | 46.95 | 44.05 | 44.05 | 44.05 | -1.45 (-3.19%) | 6,444 |
30 Mar 2010 | INR | 44.9 | 51.4 | 43.6 | 45.5 | 45.5 | +1.5 (+3.41%) | 195,469 |