Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2010 | INR | 64 | 64.85 | 63.5 | 63.75 | 63.75 | -0.05 (-0.08%) | 3,540,000 |
5 Apr 2010 | INR | 65 | 65.25 | 63.55 | 63.8 | 63.8 | -0.8 (-1.24%) | 5,110,000 |
1 Apr 2010 | INR | 66 | 66.3 | 64.4 | 64.6 | 64.6 | -0.9 (-1.37%) | 2,610,000 |
31 Mar 2010 | INR | 67.1 | 67.1 | 65.15 | 65.5 | 65.5 | -1.1 (-1.65%) | 2,640,000 |
30 Mar 2010 | INR | 67.5 | 67.65 | 65.85 | 66.6 | 66.6 | -0.5 (-0.75%) | 3,280,000 |
29 Mar 2010 | INR | 66.5 | 68.1 | 66.15 | 67.1 | 67.1 | +0.4 (+0.60%) | 3,390,000 |
26 Mar 2010 | INR | 66.6 | 67.15 | 66.1 | 66.7 | 66.7 | +0.15 (+0.23%) | 2,180,000 |
25 Mar 2010 | INR | 65 | 67.6 | 64.85 | 66.55 | 66.55 | +1.5 (+2.31%) | 5,930,000 |
23 Mar 2010 | INR | 69 | 69 | 64.9 | 65.05 | 65.05 | -2.6 (-3.84%) | 5,120,000 |
22 Mar 2010 | INR | 67.8 | 68.45 | 66.5 | 67.65 | 67.65 | -1.2 (-1.74%) | 2,530,000 |
19 Mar 2010 | INR | 67.5 | 69.1 | 67.2 | 68.85 | 68.85 | +1.5 (+2.23%) | 7,970,000 |
18 Mar 2010 | INR | 62 | 67.7 | 62 | 67.35 | 67.35 | +3 (+4.66%) | 12,770,000 |
17 Mar 2010 | INR | 62.65 | 64.95 | 62.5 | 64.35 | 64.35 | +2 (+3.21%) | 6,030,000 |
16 Mar 2010 | INR | 59.9 | 63.4 | 59.9 | 62.35 | 62.35 | +2.85 (+4.79%) | 2,230,000 |
15 Mar 2010 | INR | 60.4 | 60.85 | 59.2 | 59.5 | 59.5 | -0.8 (-1.33%) | 1,210,000 |
12 Mar 2010 | INR | 60.3 | 60.7 | 59.8 | 60.3 | 60.3 | -0.25 (-0.41%) | 2,020,000 |
11 Mar 2010 | INR | 61.45 | 62.15 | 59.8 | 60.55 | 60.55 | -0.9 (-1.46%) | 1,890,000 |
10 Mar 2010 | INR | 61.5 | 62.2 | 60.3 | 61.45 | 61.45 | -0.35 (-0.57%) | 2,820,000 |
9 Mar 2010 | INR | 62.6 | 63 | 61.45 | 61.8 | 61.8 | -0.7 (-1.12%) | 1,330,000 |
8 Mar 2010 | INR | 62.05 | 62.9 | 61.55 | 62.5 | 62.5 | +0.55 (+0.89%) | 1,830,000 |
5 Mar 2010 | INR | 61.95 | 62.8 | 61.3 | 61.95 | 61.95 | +0.5 (+0.81%) | 2,300,000 |
4 Mar 2010 | INR | 61.6 | 61.95 | 60.8 | 61.45 | 61.45 | -0.15 (-0.24%) | 2,170,000 |
3 Mar 2010 | INR | 61.95 | 62.3 | 61 | 61.6 | 61.6 | -0.3 (-0.48%) | 2,350,000 |
2 Mar 2010 | INR | 61 | 62.2 | 60.5 | 61.9 | 61.9 | +0.8 (+1.31%) | 3,010,000 |
26 Feb 2010 | INR | 60.2 | 61.8 | 58.65 | 61.1 | 61.1 | +1.35 (+2.26%) | 6,030,000 |
25 Feb 2010 | INR | 58 | 61.85 | 57.05 | 59.75 | 59.75 | +1.8 (+3.11%) | 4,540,000 |
24 Feb 2010 | INR | 56.9 | 58.25 | 56.6 | 57.95 | 57.95 | +1.35 (+2.39%) | 2,330,000 |
23 Feb 2010 | INR | 56.1 | 56.9 | 55.1 | 56.6 | 56.6 | +0.6 (+1.07%) | 2,150,000 |
22 Feb 2010 | INR | 57.8 | 58.7 | 55.85 | 56 | 56 | -2.25 (-3.86%) | 2,340,000 |
19 Feb 2010 | INR | 58.5 | 58.7 | 56.55 | 58.25 | 58.25 | -0.9 (-1.52%) | 3,180,000 |