Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2010 | INR | 56.9 | 56.9 | 52.05 | 52.55 | 52.55 | -4.35 (-7.64%) | 9,180,000 |
18 May 2010 | INR | 56.55 | 58.9 | 56.55 | 56.9 | 56.9 | +0.2 (+0.35%) | 4,220,000 |
17 May 2010 | INR | 56.4 | 57.45 | 55.25 | 56.7 | 56.7 | -0.4 (-0.70%) | 3,870,000 |
14 May 2010 | INR | 55.4 | 57.55 | 54.65 | 57.1 | 57.1 | +1.7 (+3.07%) | 7,520,000 |
13 May 2010 | INR | 54.2 | 56.9 | 53.75 | 55.4 | 55.4 | +0.55 (+1.00%) | 18,980,000 |
12 May 2010 | INR | 59 | 59.5 | 54.25 | 54.85 | 54.85 | -5 (-8.35%) | 20,870,000 |
11 May 2010 | INR | 63.75 | 63.8 | 59.4 | 59.85 | 59.85 | -3.15 (-5%) | 9,470,000 |
10 May 2010 | INR | 63.5 | 65.2 | 62.65 | 63 | 63 | -0.4 (-0.63%) | 4,060,000 |
7 May 2010 | INR | 65.55 | 65.55 | 60 | 63.4 | 63.4 | +0.8 (+1.28%) | 4,830,000 |
6 May 2010 | INR | 63 | 63.75 | 61.15 | 62.6 | 62.6 | -0.9 (-1.42%) | 3,140,000 |
5 May 2010 | INR | 62.5 | 64.1 | 61 | 63.5 | 63.5 | -0.25 (-0.39%) | 5,550,000 |
4 May 2010 | INR | 64.1 | 65.7 | 63.1 | 63.75 | 63.75 | 0.0 (0.0%) | 6,740,000 |
3 May 2010 | INR | 61 | 63.9 | 60.8 | 63.75 | 63.75 | +2.6 (+4.25%) | 6,460,000 |
30 Apr 2010 | INR | 62 | 62 | 60.55 | 61.15 | 61.15 | -0.35 (-0.57%) | 4,470,000 |
29 Apr 2010 | INR | 63.65 | 64.1 | 60.75 | 61.5 | 61.5 | -1.65 (-2.61%) | 8,470,000 |
28 Apr 2010 | INR | 64.1 | 65.4 | 63 | 63.15 | 63.15 | -1.95 (-3.00%) | 4,910,000 |
27 Apr 2010 | INR | 66.9 | 66.9 | 65 | 65.1 | 65.1 | -0.05 (-0.08%) | 1,920,000 |
26 Apr 2010 | INR | 65.8 | 66.8 | 65 | 65.15 | 65.15 | -0.4 (-0.61%) | 1,400,000 |
23 Apr 2010 | INR | 66 | 66.5 | 65.2 | 65.55 | 65.55 | -0.45 (-0.68%) | 1,310,000 |
22 Apr 2010 | INR | 67 | 67.15 | 65.9 | 66 | 66 | -1.1 (-1.64%) | 3,060,000 |
21 Apr 2010 | INR | 67.85 | 67.85 | 66.7 | 67.1 | 67.1 | -0.25 (-0.37%) | 1,310,000 |
20 Apr 2010 | INR | 66.65 | 68.5 | 66.05 | 67.35 | 67.35 | +0.75 (+1.13%) | 2,350,000 |
19 Apr 2010 | INR | 66.55 | 67.2 | 65.1 | 66.6 | 66.6 | -0.8 (-1.19%) | 2,290,000 |
16 Apr 2010 | INR | 68.9 | 68.9 | 67 | 67.4 | 67.4 | -1.4 (-2.03%) | 2,300,000 |
15 Apr 2010 | INR | 67.8 | 69.1 | 67.7 | 68.8 | 68.8 | +1.05 (+1.55%) | 6,060,000 |
13 Apr 2010 | INR | 67.95 | 68 | 66.9 | 67.75 | 67.75 | -0.1 (-0.15%) | 2,480,000 |
12 Apr 2010 | INR | 67.5 | 68.45 | 66.9 | 67.85 | 67.85 | +0.6 (+0.89%) | 3,770,000 |
9 Apr 2010 | INR | 68 | 68.8 | 66.6 | 67.25 | 67.25 | -0.85 (-1.25%) | 10,760,000 |
8 Apr 2010 | INR | 67.25 | 68.5 | 66.35 | 68.1 | 68.1 | +1 (+1.49%) | 8,140,000 |
7 Apr 2010 | INR | 64.05 | 68 | 64 | 67.1 | 67.1 | +3.35 (+5.25%) | 14,510,000 |