Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2010 | INR | 14.1 | 14.4 | 14.05 | 14.1 | 14.1 | +0.1 (+0.71%) | 1,392 |
13 May 2010 | INR | 14.45 | 14.75 | 14 | 14 | 14 | -0.5 (-3.45%) | 9,656 |
12 May 2010 | INR | 15.35 | 15.35 | 14.5 | 14.5 | 14.5 | -0.45 (-3.01%) | 2,947 |
11 May 2010 | INR | 14.75 | 14.95 | 14.75 | 14.95 | 14.95 | +0.1 (+0.67%) | 659 |
10 May 2010 | INR | 15.2 | 15.2 | 14.6 | 14.85 | 14.85 | +0.4 (+2.77%) | 5,255 |
7 May 2010 | INR | 15.1 | 15.1 | 14.45 | 14.45 | 14.45 | -0.45 (-3.02%) | 3,693 |
6 May 2010 | INR | 15.55 | 16 | 14.9 | 14.9 | 14.9 | -0.5 (-3.25%) | 80,912 |
5 May 2010 | INR | 14.75 | 15.7 | 14.65 | 15.4 | 15.4 | +0.1 (+0.65%) | 8,021 |
4 May 2010 | INR | 15.2 | 16.5 | 15 | 15.3 | 15.3 | -0.4 (-2.55%) | 111,914 |
3 May 2010 | INR | 17.3 | 17.3 | 15.7 | 15.7 | 15.7 | -0.9 (-5.42%) | 30,332 |
30 Apr 2010 | INR | 16.85 | 16.95 | 16.15 | 16.6 | 16.6 | +0.5 (+3.11%) | 18,067 |
29 Apr 2010 | INR | 15.5 | 16.1 | 15.45 | 16.1 | 16.1 | +0.8 (+5.23%) | 11,649 |
28 Apr 2010 | INR | 16 | 16.25 | 15.25 | 15.3 | 15.3 | -0.55 (-3.47%) | 6,212 |
27 Apr 2010 | INR | 16.05 | 16.25 | 15.85 | 15.85 | 15.85 | -0.2 (-1.25%) | 10,101 |
26 Apr 2010 | INR | 16.15 | 17.1 | 16.05 | 16.05 | 16.05 | -0.2 (-1.23%) | 2,827 |
23 Apr 2010 | INR | 16.3 | 16.6 | 16.2 | 16.25 | 16.25 | 0.0 (0.0%) | 3,709 |
22 Apr 2010 | INR | 17.7 | 17.7 | 16.15 | 16.25 | 16.25 | -0.5 (-2.99%) | 5,031 |
21 Apr 2010 | INR | 17.8 | 17.8 | 16.4 | 16.75 | 16.75 | -0.4 (-2.33%) | 8,084 |
20 Apr 2010 | INR | 17.5 | 17.5 | 16.8 | 17.15 | 17.15 | +0.35 (+2.08%) | 2,289 |
19 Apr 2010 | INR | 16.65 | 16.95 | 16.35 | 16.8 | 16.8 | -0.2 (-1.18%) | 19,283 |
16 Apr 2010 | INR | 18.15 | 18.15 | 16.7 | 17 | 17 | -0.4 (-2.30%) | 3,846 |
15 Apr 2010 | INR | 17.9 | 17.9 | 17.2 | 17.4 | 17.4 | -0.55 (-3.06%) | 13,444 |
13 Apr 2010 | INR | 19.55 | 19.55 | 17.95 | 17.95 | 17.95 | -0.9 (-4.77%) | 40,372 |
12 Apr 2010 | INR | 18.8 | 18.85 | 18.25 | 18.85 | 18.85 | +0.9 (+5.01%) | 27,755 |
9 Apr 2010 | INR | 16.65 | 17.95 | 16.15 | 17.95 | 17.95 | +1.75 (+10.80%) | 43,622 |
8 Apr 2010 | INR | 15.95 | 16.5 | 15.7 | 16.2 | 16.2 | +0.6 (+3.85%) | 15,701 |
7 Apr 2010 | INR | 16 | 16 | 15 | 15.6 | 15.6 | +0.6 (+4%) | 8,232 |
6 Apr 2010 | INR | 15.05 | 15.35 | 14.85 | 15 | 15 | -0.1 (-0.66%) | 11,155 |
5 Apr 2010 | INR | 15.2 | 15.2 | 13.65 | 15.1 | 15.1 | +0.9 (+6.34%) | 19,632 |
1 Apr 2010 | INR | 13.45 | 14.2 | 13.4 | 14.2 | 14.2 | +1.2 (+9.23%) | 6,787 |