Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2010 | INR | 8.74 | 10.67 | 8.74 | 10.67 | 2.134 | +0.97 (+10%) | 15,629 |
7 May 2010 | INR | 10.3 | 10.3 | 9.02 | 9.7 | 1.94 | +0.24 (+2.54%) | 2,552 |
6 May 2010 | INR | 9 | 9.89 | 9 | 9.46 | 1.892 | +0.01 (+0.11%) | 1,648 |
5 May 2010 | INR | 9.98 | 9.98 | 9.11 | 9.45 | 1.89 | -0.06 (-0.63%) | 2,502 |
4 May 2010 | INR | 9.51 | 9.51 | 9.5 | 9.51 | 1.902 | +0.04 (+0.42%) | 489 |
3 May 2010 | INR | 9.26 | 10.1 | 9.26 | 9.47 | 1.894 | -0.52 (-5.21%) | 2,404 |
30 Apr 2010 | INR | 9.26 | 10.2 | 9.26 | 9.99 | 1.998 | +0.27 (+2.78%) | 3,557 |
29 Apr 2010 | INR | 9.38 | 10.2 | 9.38 | 9.72 | 1.944 | -0.03 (-0.31%) | 701 |
28 Apr 2010 | INR | 10 | 10 | 9.7 | 9.75 | 1.95 | -0.64 (-6.16%) | 105 |
27 Apr 2010 | INR | 10.01 | 10.39 | 10.01 | 10.39 | 2.078 | -0.01 (-0.10%) | 1,360 |
26 Apr 2010 | INR | 9.68 | 10.49 | 9.68 | 10.4 | 2.08 | +0.33 (+3.28%) | 2,025 |
23 Apr 2010 | INR | 9.85 | 10.45 | 9.8 | 10.07 | 2.014 | -0.16 (-1.56%) | 5,496 |
22 Apr 2010 | INR | 9.47 | 10.23 | 9.47 | 10.23 | 2.046 | +0.48 (+4.92%) | 896 |
21 Apr 2010 | INR | 10 | 10.25 | 9.61 | 9.75 | 1.95 | -0.02 (-0.20%) | 10,460 |
20 Apr 2010 | INR | 9.77 | 9.77 | 9.08 | 9.77 | 1.954 | +0.46 (+4.94%) | 19,998 |
19 Apr 2010 | INR | 9.96 | 9.96 | 9.23 | 9.31 | 1.862 | -0.19 (-2%) | 1,864 |
16 Apr 2010 | INR | 10 | 10 | 9.21 | 9.5 | 1.9 | -0.12 (-1.25%) | 1,934 |
15 Apr 2010 | INR | 9.41 | 10.33 | 9.4 | 9.62 | 1.924 | -0.22 (-2.24%) | 4,506 |
14 Apr 2010 | INR | 9.84 | 9.84 | 9.84 | 9.84 | 1.968 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 9.42 | 9.95 | 9.35 | 9.84 | 1.968 | +0.19 (+1.97%) | 4,299 |
12 Apr 2010 | INR | 9.31 | 10.13 | 9.31 | 9.65 | 1.93 | -0.01 (-0.10%) | 712 |
9 Apr 2010 | INR | 9.71 | 10.19 | 9.55 | 9.66 | 1.932 | -0.05 (-0.51%) | 6,722 |
8 Apr 2010 | INR | 9.61 | 10 | 9.61 | 9.71 | 1.942 | -0.2 (-2.02%) | 1,260 |
7 Apr 2010 | INR | 10.05 | 10.49 | 9.71 | 9.91 | 1.982 | -0.12 (-1.20%) | 6,436 |
6 Apr 2010 | INR | 10.65 | 10.65 | 9.75 | 10.03 | 2.006 | -0.12 (-1.18%) | 5,624 |
5 Apr 2010 | INR | 9.31 | 10.19 | 9.31 | 10.15 | 2.03 | +0.44 (+4.53%) | 3,686 |
2 Apr 2010 | INR | 9.71 | 9.71 | 9.71 | 9.71 | 1.942 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 9.38 | 10.08 | 9.38 | 9.71 | 1.942 | -0.1 (-1.02%) | 2,145 |
31 Mar 2010 | INR | 9.81 | 9.81 | 9.81 | 9.81 | 1.962 | +0.42 (+4.47%) | 25 |
30 Mar 2010 | INR | 8.6 | 9.39 | 8.56 | 9.39 | 1.878 | +0.39 (+4.33%) | 3,200 |