Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2010 | INR | 37.5 | 37.9 | 36.65 | 37.35 | 37.35 | +0.15 (+0.40%) | 1,420,029 |
19 May 2010 | INR | 37.05 | 38 | 37 | 37.2 | 37.2 | -0.75 (-1.98%) | 1,516,539 |
18 May 2010 | INR | 38.25 | 38.45 | 37.75 | 37.95 | 37.95 | -0.55 (-1.43%) | 1,767,903 |
17 May 2010 | INR | 37.2 | 38.7 | 36.6 | 38.5 | 38.5 | 0.0 (0.0%) | 3,212,915 |
14 May 2010 | INR | 38.6 | 39.2 | 38 | 38.5 | 38.5 | -0.65 (-1.66%) | 1,680,832 |
13 May 2010 | INR | 39.35 | 39.8 | 37.55 | 39.15 | 39.15 | +0.25 (+0.64%) | 3,590,797 |
12 May 2010 | INR | 40.1 | 40.25 | 38.25 | 38.9 | 38.9 | -0.55 (-1.39%) | 4,436,969 |
11 May 2010 | INR | 38 | 40.6 | 38 | 39.45 | 39.45 | +1.05 (+2.73%) | 14,715,951 |
10 May 2010 | INR | 35.5 | 38.65 | 35.5 | 38.4 | 38.4 | +2.8 (+7.87%) | 8,156,403 |
7 May 2010 | INR | 35.1 | 36.25 | 34.8 | 35.6 | 35.6 | -0.8 (-2.20%) | 2,415,273 |
6 May 2010 | INR | 35.6 | 37.1 | 35.55 | 36.4 | 36.4 | -0.6 (-1.62%) | 1,730,326 |
5 May 2010 | INR | 36 | 37.2 | 35.1 | 37 | 37 | +0.25 (+0.68%) | 3,469,728 |
4 May 2010 | INR | 38.35 | 38.8 | 36.55 | 36.75 | 36.75 | -1.25 (-3.29%) | 3,390,354 |
3 May 2010 | INR | 35.95 | 38.5 | 35.8 | 38 | 38 | +2.2 (+6.15%) | 5,639,938 |
30 Apr 2010 | INR | 35.9 | 36.6 | 35.8 | 35.8 | 35.8 | 0.0 (0.0%) | 1,581,964 |
29 Apr 2010 | INR | 35.7 | 36.25 | 35.3 | 35.8 | 35.8 | +0.1 (+0.28%) | 2,828,198 |
28 Apr 2010 | INR | 36.2 | 37 | 35.3 | 35.7 | 35.7 | -0.9 (-2.46%) | 2,388,035 |
27 Apr 2010 | INR | 37 | 37.5 | 36.45 | 36.6 | 36.6 | -0.5 (-1.35%) | 1,735,852 |
26 Apr 2010 | INR | 37.25 | 37.55 | 37.05 | 37.1 | 37.1 | -0.05 (-0.13%) | 958,077 |
23 Apr 2010 | INR | 37.15 | 37.4 | 36.95 | 37.15 | 37.15 | 0.0 (0.0%) | 890,381 |
22 Apr 2010 | INR | 37.3 | 37.8 | 37.05 | 37.15 | 37.15 | +0.2 (+0.54%) | 1,928,445 |
21 Apr 2010 | INR | 37 | 37.45 | 36.8 | 36.95 | 36.95 | +0.05 (+0.14%) | 1,058,161 |
20 Apr 2010 | INR | 37.05 | 37.3 | 36.55 | 36.9 | 36.9 | +0.1 (+0.27%) | 1,162,856 |
19 Apr 2010 | INR | 36.4 | 36.8 | 35.95 | 36.8 | 36.8 | -0.15 (-0.41%) | 1,768,317 |
16 Apr 2010 | INR | 37.5 | 37.65 | 36.8 | 36.95 | 36.95 | -0.5 (-1.34%) | 1,082,713 |
15 Apr 2010 | INR | 38.3 | 38.3 | 37.35 | 37.45 | 37.45 | -0.3 (-0.79%) | 1,392,389 |
13 Apr 2010 | INR | 38.1 | 38.1 | 37.6 | 37.75 | 37.75 | -0.25 (-0.66%) | 1,286,488 |
12 Apr 2010 | INR | 38.05 | 38.5 | 37.7 | 38 | 38 | +0.2 (+0.53%) | 1,786,473 |
9 Apr 2010 | INR | 38 | 38.2 | 37.6 | 37.8 | 37.8 | +0.3 (+0.80%) | 1,230,960 |
8 Apr 2010 | INR | 38 | 39 | 37.35 | 37.5 | 37.5 | -1.15 (-2.98%) | 3,020,785 |