Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2010 | INR | 93.75 | 94.05 | 92.5 | 92.75 | 92.75 | -1.3 (-1.38%) | 1,130,000 |
18 May 2010 | INR | 94.25 | 94.3 | 93.05 | 94.05 | 94.05 | +0.25 (+0.27%) | 1,000,000 |
17 May 2010 | INR | 92.1 | 94.65 | 91.3 | 93.8 | 93.8 | -0.05 (-0.05%) | 1,080,000 |
14 May 2010 | INR | 93 | 95.25 | 92.2 | 93.85 | 93.85 | +0.25 (+0.27%) | 1,210,000 |
13 May 2010 | INR | 93.9 | 94.3 | 93.15 | 93.6 | 93.6 | +0.2 (+0.21%) | 820,080 |
12 May 2010 | INR | 93.3 | 94 | 92.1 | 93.4 | 93.4 | +0.25 (+0.27%) | 1,090,000 |
11 May 2010 | INR | 94.25 | 94.5 | 92.15 | 93.15 | 93.15 | -0.85 (-0.90%) | 1,110,000 |
10 May 2010 | INR | 92.1 | 94.5 | 92.1 | 94 | 94 | +2.25 (+2.45%) | 914,260 |
7 May 2010 | INR | 94 | 94.65 | 91.35 | 91.75 | 91.75 | -3.55 (-3.73%) | 1,700,000 |
6 May 2010 | INR | 96.15 | 96.75 | 93.65 | 95.3 | 95.3 | -0.85 (-0.88%) | 987,990 |
5 May 2010 | INR | 92.25 | 96.75 | 90.25 | 96.15 | 96.15 | +2.35 (+2.51%) | 1,560,000 |
4 May 2010 | INR | 96.85 | 97.05 | 93.3 | 93.8 | 93.8 | -2.4 (-2.49%) | 979,520 |
3 May 2010 | INR | 95.5 | 97.2 | 94.7 | 96.2 | 96.2 | +0.2 (+0.21%) | 1,340,000 |
30 Apr 2010 | INR | 96 | 97 | 94 | 96 | 96 | +0.95 (+1.00%) | 3,060,000 |
29 Apr 2010 | INR | 99.1 | 99.95 | 93.85 | 95.05 | 95.05 | -3.25 (-3.31%) | 7,130,000 |
28 Apr 2010 | INR | 102 | 102 | 97 | 98.3 | 98.3 | -1.85 (-1.85%) | 2,120,000 |
27 Apr 2010 | INR | 102.25 | 104 | 99.8 | 100.15 | 100.15 | -2 (-1.96%) | 3,700,000 |
26 Apr 2010 | INR | 100.4 | 102.9 | 99.8 | 102.15 | 102.15 | +2.6 (+2.61%) | 4,070,000 |
23 Apr 2010 | INR | 97.45 | 99.9 | 97.45 | 99.55 | 99.55 | +2.1 (+2.15%) | 2,840,000 |
22 Apr 2010 | INR | 96.75 | 98.8 | 95.55 | 97.45 | 97.45 | +0.7 (+0.72%) | 2,280,000 |
21 Apr 2010 | INR | 96.25 | 97.45 | 95.85 | 96.75 | 96.75 | +0.95 (+0.99%) | 1,610,000 |
20 Apr 2010 | INR | 93.55 | 96.3 | 92.9 | 95.8 | 95.8 | +2.8 (+3.01%) | 1,610,000 |
19 Apr 2010 | INR | 93.5 | 94 | 92.1 | 93 | 93 | -1.15 (-1.22%) | 808,850 |
16 Apr 2010 | INR | 94.15 | 94.55 | 93.25 | 94.15 | 94.15 | 0.0 (0.0%) | 676,330 |
15 Apr 2010 | INR | 96.35 | 96.35 | 93.75 | 94.15 | 94.15 | -0.95 (-1.00%) | 598,990 |
13 Apr 2010 | INR | 96.8 | 97 | 94.1 | 95.1 | 95.1 | -1.4 (-1.45%) | 974,950 |
12 Apr 2010 | INR | 97.45 | 98.15 | 95.75 | 96.5 | 96.5 | -0.95 (-0.97%) | 587,640 |
9 Apr 2010 | INR | 98.05 | 99.2 | 96.15 | 97.45 | 97.45 | +0.1 (+0.10%) | 1,160,000 |
8 Apr 2010 | INR | 98.5 | 100.25 | 96.8 | 97.35 | 97.35 | -2.1 (-2.11%) | 911,070 |
7 Apr 2010 | INR | 100.15 | 102.9 | 98.5 | 99.45 | 99.45 | -0.7 (-0.70%) | 2,290,000 |