Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2010 | INR | 44.1 | 45.3 | 43.8 | 44.85 | 44.85 | +1.4 (+3.22%) | 51,930 |
7 May 2010 | INR | 43.75 | 45.45 | 42.5 | 43.45 | 43.45 | -2 (-4.40%) | 85,549 |
6 May 2010 | INR | 44.5 | 47.3 | 43.5 | 45.45 | 45.45 | +1.4 (+3.18%) | 157,649 |
5 May 2010 | INR | 41.2 | 44.5 | 41 | 44.05 | 44.05 | +1.05 (+2.44%) | 79,527 |
4 May 2010 | INR | 45.5 | 46.7 | 43 | 43 | 43 | -1.8 (-4.02%) | 91,701 |
3 May 2010 | INR | 46.5 | 47 | 44.5 | 44.8 | 44.8 | -1.55 (-3.34%) | 90,219 |
30 Apr 2010 | INR | 47.25 | 47.45 | 46.25 | 46.35 | 46.35 | 0.0 (0.0%) | 46,651 |
29 Apr 2010 | INR | 47.8 | 48 | 46.1 | 46.35 | 46.35 | -0.25 (-0.54%) | 115,710 |
28 Apr 2010 | INR | 48.5 | 48.8 | 46.05 | 46.6 | 46.6 | -2.55 (-5.19%) | 211,215 |
27 Apr 2010 | INR | 47.95 | 50.8 | 47.2 | 49.15 | 49.15 | +1.4 (+2.93%) | 299,511 |
26 Apr 2010 | INR | 47.5 | 48.85 | 46.5 | 47.75 | 47.75 | +0.4 (+0.84%) | 174,495 |
23 Apr 2010 | INR | 48.25 | 48.8 | 46.5 | 47.35 | 47.35 | 0.0 (0.0%) | 103,850 |
22 Apr 2010 | INR | 48.15 | 49.95 | 47 | 47.35 | 47.35 | -2.3 (-4.63%) | 230,076 |
21 Apr 2010 | INR | 44.5 | 50.25 | 44.5 | 49.65 | 49.65 | +5.25 (+11.82%) | 1,296,543 |
20 Apr 2010 | INR | 43.45 | 47.6 | 43 | 44.4 | 44.4 | +1.5 (+3.50%) | 727,415 |
19 Apr 2010 | INR | 43 | 44 | 42.4 | 42.9 | 42.9 | -1.35 (-3.05%) | 139,194 |
16 Apr 2010 | INR | 42 | 44.6 | 41.1 | 44.25 | 44.25 | +2.35 (+5.61%) | 367,527 |
15 Apr 2010 | INR | 42.85 | 43.5 | 41.6 | 41.9 | 41.9 | -0.3 (-0.71%) | 156,923 |
14 Apr 2010 | INR | 42.2 | 42.2 | 42.2 | 42.2 | 42.2 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 42 | 44.15 | 41.5 | 42.2 | 42.2 | +0.2 (+0.48%) | 271,047 |
12 Apr 2010 | INR | 43.3 | 44.7 | 41.55 | 42 | 42 | -0.4 (-0.94%) | 332,226 |
9 Apr 2010 | INR | 38.5 | 43.5 | 38.05 | 42.4 | 42.4 | +4.4 (+11.58%) | 4,095,513 |
8 Apr 2010 | INR | 37.45 | 38.2 | 37.45 | 38 | 38 | +0.05 (+0.13%) | 40,758 |
7 Apr 2010 | INR | 38.6 | 38.6 | 37.5 | 37.95 | 37.95 | -0.25 (-0.65%) | 53,901 |
6 Apr 2010 | INR | 37.9 | 38.25 | 37.25 | 38.2 | 38.2 | +0.35 (+0.92%) | 100,138 |
5 Apr 2010 | INR | 37.05 | 38.15 | 37.05 | 37.85 | 37.85 | +1.3 (+3.56%) | 87,495 |
2 Apr 2010 | INR | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 36.6 | 37 | 36.3 | 36.55 | 36.55 | +0.65 (+1.81%) | 17,495 |
31 Mar 2010 | INR | 36.45 | 37.3 | 35.7 | 35.9 | 35.9 | -0.9 (-2.45%) | 69,387 |
30 Mar 2010 | INR | 36.4 | 37 | 36.25 | 36.8 | 36.8 | +0.45 (+1.24%) | 11,393 |