Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2010 | INR | 44.3 | 47 | 43.55 | 47 | 47 | +1.3 (+2.84%) | 2,347 |
18 May 2010 | INR | 45.05 | 47.7 | 45 | 45.7 | 45.7 | -1.6 (-3.38%) | 1,159 |
17 May 2010 | INR | 44.3 | 47.3 | 44.3 | 47.3 | 47.3 | +0.8 (+1.72%) | 2,032 |
14 May 2010 | INR | 47.65 | 47.8 | 45.6 | 46.5 | 46.5 | +0.2 (+0.43%) | 3,798 |
13 May 2010 | INR | 47.8 | 47.85 | 45.65 | 46.3 | 46.3 | -1 (-2.11%) | 1,189 |
12 May 2010 | INR | 47 | 48 | 45.4 | 47.3 | 47.3 | +0.4 (+0.85%) | 3,530 |
11 May 2010 | INR | 47.35 | 48.85 | 46.9 | 46.9 | 46.9 | -1.1 (-2.29%) | 2,812 |
10 May 2010 | INR | 48.1 | 48.8 | 47 | 48 | 48 | -0.2 (-0.41%) | 1,558 |
7 May 2010 | INR | 49 | 49 | 46.75 | 48.2 | 48.2 | -0.7 (-1.43%) | 2,575 |
6 May 2010 | INR | 48 | 48.9 | 47.5 | 48.9 | 48.9 | +1.4 (+2.95%) | 1,417 |
5 May 2010 | INR | 47 | 48.95 | 47 | 47.5 | 47.5 | -1.5 (-3.06%) | 2,595 |
4 May 2010 | INR | 52.3 | 52.3 | 49 | 49 | 49 | -1 (-2%) | 1,390 |
3 May 2010 | INR | 51.5 | 52.05 | 50 | 50 | 50 | -1.5 (-2.91%) | 1,426 |
30 Apr 2010 | INR | 51.25 | 53.5 | 51.25 | 51.5 | 51.5 | 0.0 (0.0%) | 4,145 |
29 Apr 2010 | INR | 51.5 | 51.5 | 50.1 | 51.5 | 51.5 | -1.35 (-2.55%) | 1,455 |
28 Apr 2010 | INR | 50.95 | 52.9 | 50.15 | 52.85 | 52.85 | +1.35 (+2.62%) | 5,631 |
27 Apr 2010 | INR | 53.5 | 53.5 | 51.5 | 51.5 | 51.5 | -2 (-3.74%) | 5,240 |
26 Apr 2010 | INR | 54.45 | 54.5 | 53 | 53.5 | 53.5 | -1.25 (-2.28%) | 7,791 |
23 Apr 2010 | INR | 51.2 | 54.9 | 51.1 | 54.75 | 54.75 | +2.2 (+4.19%) | 12,270 |
22 Apr 2010 | INR | 52.4 | 53.9 | 50.75 | 52.55 | 52.55 | +0.85 (+1.64%) | 12,039 |
21 Apr 2010 | INR | 48.65 | 51.7 | 48.6 | 51.7 | 51.7 | +3.05 (+6.27%) | 5,267 |
20 Apr 2010 | INR | 50 | 51 | 48.6 | 48.65 | 48.65 | -1.35 (-2.70%) | 2,137 |
19 Apr 2010 | INR | 51 | 51 | 48.2 | 50 | 50 | +1 (+2.04%) | 8,252 |
16 Apr 2010 | INR | 48.05 | 51.4 | 48.05 | 49 | 49 | -0.5 (-1.01%) | 632 |
15 Apr 2010 | INR | 50 | 51.6 | 48.2 | 49.5 | 49.5 | -0.6 (-1.20%) | 3,312 |
13 Apr 2010 | INR | 50.1 | 52 | 50.1 | 50.1 | 50.1 | -0.9 (-1.76%) | 2,072 |
12 Apr 2010 | INR | 52 | 52 | 49.1 | 51 | 51 | -0.5 (-0.97%) | 1,896 |
9 Apr 2010 | INR | 52.35 | 52.35 | 50.1 | 51.5 | 51.5 | +0.5 (+0.98%) | 3,936 |
8 Apr 2010 | INR | 50.7 | 51.8 | 50 | 51 | 51 | +1 (+2%) | 1,637 |
7 Apr 2010 | INR | 49.5 | 52.35 | 49.5 | 50 | 50 | 0.0 (0.0%) | 3,277 |