Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2010 | INR | 60 | 62.9 | 59.05 | 59.35 | 59.35 | -2.25 (-3.65%) | 369 |
20 May 2010 | INR | 66.5 | 76.5 | 59.65 | 61.6 | 61.6 | -3.4 (-5.23%) | 12,206 |
19 May 2010 | INR | 65.5 | 67 | 64 | 65 | 65 | -2 (-2.99%) | 5,136 |
18 May 2010 | INR | 67 | 69.8 | 66.55 | 67 | 67 | -0.6 (-0.89%) | 7,540 |
17 May 2010 | INR | 71.5 | 71.9 | 66 | 67.6 | 67.6 | -1.95 (-2.80%) | 72,860 |
14 May 2010 | INR | 71.6 | 73 | 69.5 | 69.55 | 69.55 | -2.05 (-2.86%) | 3,938 |
13 May 2010 | INR | 71.6 | 71.6 | 71.25 | 71.6 | 71.6 | +0.5 (+0.70%) | 3,220 |
12 May 2010 | INR | 73.5 | 75 | 71 | 71.1 | 71.1 | -0.55 (-0.77%) | 4,469 |
11 May 2010 | INR | 74 | 74 | 71.5 | 71.65 | 71.65 | -1.1 (-1.51%) | 6,984 |
10 May 2010 | INR | 68.5 | 73.5 | 68 | 72.75 | 72.75 | +3.15 (+4.53%) | 21,972 |
7 May 2010 | INR | 71 | 72 | 69 | 69.6 | 69.6 | -2.4 (-3.33%) | 21,439 |
6 May 2010 | INR | 71.4 | 73.5 | 70 | 72 | 72 | 0.0 (0.0%) | 39,217 |
5 May 2010 | INR | 70 | 73.5 | 69 | 72 | 72 | 0.0 (0.0%) | 3,830 |
4 May 2010 | INR | 75.5 | 75.5 | 71 | 72 | 72 | -2 (-2.70%) | 832 |
3 May 2010 | INR | 72 | 75 | 72 | 74 | 74 | -0.2 (-0.27%) | 633 |
30 Apr 2010 | INR | 75 | 75.5 | 73 | 74.2 | 74.2 | +0.15 (+0.20%) | 42,309 |
29 Apr 2010 | INR | 77.8 | 79 | 69 | 74.05 | 74.05 | +1.05 (+1.44%) | 6,762 |
28 Apr 2010 | INR | 74.05 | 76.5 | 73 | 73 | 73 | -2.7 (-3.57%) | 18,316 |
27 Apr 2010 | INR | 75.9 | 76.9 | 70.25 | 75.7 | 75.7 | +0.35 (+0.46%) | 3,531 |
26 Apr 2010 | INR | 75 | 79 | 74 | 75.35 | 75.35 | +2.25 (+3.08%) | 9,585 |
23 Apr 2010 | INR | 74.1 | 74.8 | 73 | 73.1 | 73.1 | -1.35 (-1.81%) | 756 |
22 Apr 2010 | INR | 74.55 | 75.2 | 73.2 | 74.45 | 74.45 | -0.6 (-0.80%) | 6,947 |
21 Apr 2010 | INR | 75 | 76.75 | 74.55 | 75.05 | 75.05 | -0.25 (-0.33%) | 4,500 |
20 Apr 2010 | INR | 73 | 76.75 | 71.1 | 75.3 | 75.3 | +3.35 (+4.66%) | 13,339 |
19 Apr 2010 | INR | 71.5 | 76 | 69.2 | 71.95 | 71.95 | -0.05 (-0.07%) | 5,361 |
16 Apr 2010 | INR | 70.25 | 73.5 | 70.2 | 72 | 72 | -0.15 (-0.21%) | 7,011 |
15 Apr 2010 | INR | 73.55 | 75.4 | 70.7 | 72.15 | 72.15 | -1.9 (-2.57%) | 5,160 |
13 Apr 2010 | INR | 71.25 | 75.45 | 71.25 | 74.05 | 74.05 | +1.35 (+1.86%) | 12,895 |
12 Apr 2010 | INR | 65.05 | 75 | 65.05 | 72.7 | 72.7 | +1.1 (+1.54%) | 12,539 |
9 Apr 2010 | INR | 67.25 | 73 | 67.25 | 71.6 | 71.6 | 0.0 (0.0%) | 4,512 |