Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2010 | INR | 39 | 39 | 36.6 | 37.6 | 37.6 | -0.2 (-0.53%) | 852,405 |
19 May 2010 | INR | 40.2 | 40.4 | 36.95 | 37.8 | 37.8 | -2.7 (-6.67%) | 1,191,147 |
18 May 2010 | INR | 40.3 | 41.15 | 40.3 | 40.5 | 40.5 | -0.25 (-0.61%) | 441,916 |
17 May 2010 | INR | 40 | 40.8 | 40 | 40.75 | 40.75 | +0.15 (+0.37%) | 387,762 |
14 May 2010 | INR | 40.4 | 41.5 | 40.4 | 40.6 | 40.6 | -0.1 (-0.25%) | 704,153 |
13 May 2010 | INR | 41.1 | 41.45 | 40.7 | 40.7 | 40.7 | -0.4 (-0.97%) | 314,692 |
12 May 2010 | INR | 40.95 | 41.5 | 40.55 | 41.1 | 41.1 | -0.1 (-0.24%) | 445,663 |
11 May 2010 | INR | 41.75 | 41.95 | 40.75 | 41.2 | 41.2 | -0.3 (-0.72%) | 448,546 |
10 May 2010 | INR | 41.3 | 41.95 | 40.8 | 41.5 | 41.5 | +0.65 (+1.59%) | 900,944 |
7 May 2010 | INR | 41.1 | 41.2 | 40.2 | 40.85 | 40.85 | -0.55 (-1.33%) | 5,893,428 |
6 May 2010 | INR | 41.1 | 42.2 | 40.1 | 41.4 | 41.4 | +0.15 (+0.36%) | 5,780,322 |
5 May 2010 | INR | 38.85 | 41.55 | 38.85 | 41.25 | 41.25 | +1.25 (+3.13%) | 6,405,152 |
4 May 2010 | INR | 41.1 | 41.1 | 39.6 | 40 | 40 | -0.65 (-1.60%) | 1,308,362 |
3 May 2010 | INR | 41.1 | 41.85 | 40.5 | 40.65 | 40.65 | -0.55 (-1.33%) | 1,540,832 |
30 Apr 2010 | INR | 42.25 | 42.25 | 41.2 | 41.2 | 41.2 | -0.4 (-0.96%) | 556,370 |
29 Apr 2010 | INR | 41.85 | 41.85 | 40.6 | 41.6 | 41.6 | +0.3 (+0.73%) | 2,511,828 |
28 Apr 2010 | INR | 42.05 | 42.3 | 41.15 | 41.3 | 41.3 | -1.15 (-2.71%) | 561,373 |
27 Apr 2010 | INR | 42.25 | 42.65 | 42.05 | 42.45 | 42.45 | +0.15 (+0.35%) | 840,931 |
26 Apr 2010 | INR | 42.6 | 42.8 | 42.2 | 42.3 | 42.3 | -0.3 (-0.70%) | 432,308 |
23 Apr 2010 | INR | 43 | 43.15 | 42.15 | 42.6 | 42.6 | -0.1 (-0.23%) | 665,869 |
22 Apr 2010 | INR | 44 | 44.1 | 42.3 | 42.7 | 42.7 | -1.15 (-2.62%) | 1,395,112 |
21 Apr 2010 | INR | 42.8 | 44.3 | 42.5 | 43.85 | 43.85 | +1.05 (+2.45%) | 2,161,058 |
20 Apr 2010 | INR | 42.65 | 42.9 | 42.3 | 42.8 | 42.8 | +0.3 (+0.71%) | 507,971 |
19 Apr 2010 | INR | 41.85 | 42.85 | 41.35 | 42.5 | 42.5 | +0.4 (+0.95%) | 3,675,316 |
16 Apr 2010 | INR | 42.65 | 42.75 | 42 | 42.1 | 42.1 | -0.4 (-0.94%) | 409,406 |
15 Apr 2010 | INR | 42.9 | 43.1 | 42.15 | 42.5 | 42.5 | -0.1 (-0.23%) | 3,410,181 |
13 Apr 2010 | INR | 43.4 | 43.4 | 42.55 | 42.6 | 42.6 | -0.45 (-1.05%) | 1,052,306 |
12 Apr 2010 | INR | 44 | 44 | 42.85 | 43.05 | 43.05 | -0.45 (-1.03%) | 909,993 |
9 Apr 2010 | INR | 44.9 | 44.95 | 43.35 | 43.5 | 43.5 | -0.2 (-0.46%) | 1,223,507 |
8 Apr 2010 | INR | 43 | 44.8 | 43 | 43.7 | 43.7 | +0.4 (+0.92%) | 5,910,639 |