Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2010 | INR | 28.45 | 29.2 | 27.75 | 28.05 | 28.05 | +0.35 (+1.26%) | 417,733 |
21 May 2010 | INR | 26.5 | 28.25 | 26.25 | 27.7 | 27.7 | +0.3 (+1.09%) | 430,475 |
20 May 2010 | INR | 27.6 | 28.1 | 27.05 | 27.4 | 27.4 | +0.4 (+1.48%) | 569,915 |
19 May 2010 | INR | 29.4 | 29.75 | 26.85 | 27 | 27 | -2.25 (-7.69%) | 1,022,419 |
18 May 2010 | INR | 29 | 32 | 28.5 | 29.25 | 29.25 | +0.65 (+2.27%) | 2,822,658 |
17 May 2010 | INR | 26.9 | 29.1 | 25.8 | 28.6 | 28.6 | +1.65 (+6.12%) | 382,282 |
14 May 2010 | INR | 25.65 | 28.25 | 25.5 | 26.95 | 26.95 | +1.3 (+5.07%) | 448,286 |
13 May 2010 | INR | 25.9 | 26 | 25.55 | 25.65 | 25.65 | +0.25 (+0.98%) | 62,570 |
12 May 2010 | INR | 26 | 26.25 | 25.2 | 25.4 | 25.4 | -0.35 (-1.36%) | 83,616 |
11 May 2010 | INR | 26.35 | 26.55 | 25.5 | 25.75 | 25.75 | -0.6 (-2.28%) | 56,059 |
10 May 2010 | INR | 26.8 | 26.9 | 26.2 | 26.35 | 26.35 | +0.2 (+0.76%) | 82,409 |
7 May 2010 | INR | 25.6 | 27.15 | 25.5 | 26.15 | 26.15 | -0.75 (-2.79%) | 141,039 |
6 May 2010 | INR | 26.8 | 27.2 | 26.2 | 26.9 | 26.9 | +0.45 (+1.70%) | 162,141 |
5 May 2010 | INR | 26 | 26.7 | 25.25 | 26.45 | 26.45 | -0.3 (-1.12%) | 192,781 |
4 May 2010 | INR | 28.1 | 28.5 | 26.5 | 26.75 | 26.75 | -1.15 (-4.12%) | 185,906 |
3 May 2010 | INR | 28 | 28.7 | 27.8 | 27.9 | 27.9 | -0.1 (-0.36%) | 234,073 |
30 Apr 2010 | INR | 29.1 | 29.4 | 27.65 | 28 | 28 | -0.45 (-1.58%) | 647,652 |
29 Apr 2010 | INR | 27.7 | 29.1 | 27.55 | 28.45 | 28.45 | +0.9 (+3.27%) | 482,940 |
28 Apr 2010 | INR | 28.25 | 28.65 | 27.05 | 27.55 | 27.55 | -1.25 (-4.34%) | 393,673 |
27 Apr 2010 | INR | 27.95 | 29.35 | 27.8 | 28.8 | 28.8 | +1 (+3.60%) | 1,007,752 |
26 Apr 2010 | INR | 27.5 | 28.9 | 26.6 | 27.8 | 27.8 | +0.5 (+1.83%) | 845,396 |
23 Apr 2010 | INR | 26.05 | 27.75 | 25.8 | 27.3 | 27.3 | +1.35 (+5.20%) | 539,507 |
22 Apr 2010 | INR | 25.75 | 26.5 | 25.4 | 25.95 | 25.95 | +0.15 (+0.58%) | 217,947 |
21 Apr 2010 | INR | 26.35 | 26.65 | 25.7 | 25.8 | 25.8 | 0.0 (0.0%) | 141,776 |
20 Apr 2010 | INR | 24.95 | 26.6 | 24.7 | 25.8 | 25.8 | +1 (+4.03%) | 419,489 |
19 Apr 2010 | INR | 24.35 | 25.7 | 24.15 | 24.8 | 24.8 | +0.1 (+0.40%) | 131,747 |
16 Apr 2010 | INR | 25.35 | 25.9 | 24.55 | 24.7 | 24.7 | -0.55 (-2.18%) | 89,389 |
15 Apr 2010 | INR | 24.8 | 26.7 | 24.15 | 25.25 | 25.25 | +0.7 (+2.85%) | 430,116 |
13 Apr 2010 | INR | 25.1 | 25.5 | 24.5 | 24.55 | 24.55 | -0.65 (-2.58%) | 116,650 |
12 Apr 2010 | INR | 25.5 | 26 | 25 | 25.2 | 25.2 | -0.25 (-0.98%) | 61,147 |