Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2010 | INR | 13.7 | 14.35 | 13.2 | 14.35 | 14.35 | +0.7 (+5.13%) | 73,932 |
19 May 2010 | INR | 13.9 | 14.25 | 13.65 | 13.65 | 13.65 | -0.45 (-3.19%) | 16,820 |
18 May 2010 | INR | 14.25 | 14.35 | 13.75 | 14.1 | 14.1 | +0.3 (+2.17%) | 24,376 |
17 May 2010 | INR | 14 | 14.4 | 13.6 | 13.8 | 13.8 | -0.25 (-1.78%) | 42,220 |
14 May 2010 | INR | 14.25 | 14.9 | 14.05 | 14.05 | 14.05 | -0.75 (-5.07%) | 29,972 |
13 May 2010 | INR | 14.7 | 15 | 14.35 | 14.8 | 14.8 | -0.45 (-2.95%) | 40,242 |
12 May 2010 | INR | 15.25 | 15.4 | 14.15 | 15.25 | 15.25 | +0.55 (+3.74%) | 72,833 |
11 May 2010 | INR | 13.9 | 14.7 | 13.75 | 14.7 | 14.7 | +0.7 (+5%) | 85,025 |
10 May 2010 | INR | 13.7 | 14.35 | 13.7 | 14 | 14 | +0.3 (+2.19%) | 28,777 |
7 May 2010 | INR | 13.75 | 14.1 | 13.5 | 13.7 | 13.7 | -0.4 (-2.84%) | 30,816 |
6 May 2010 | INR | 14.6 | 14.65 | 13.75 | 14.1 | 14.1 | -0.3 (-2.08%) | 25,663 |
5 May 2010 | INR | 14 | 14.4 | 13.45 | 14.4 | 14.4 | +0.35 (+2.49%) | 56,306 |
4 May 2010 | INR | 14.4 | 14.65 | 14.05 | 14.05 | 14.05 | -0.6 (-4.10%) | 22,919 |
3 May 2010 | INR | 14.85 | 14.9 | 14.4 | 14.65 | 14.65 | -0.35 (-2.33%) | 17,980 |
30 Apr 2010 | INR | 14.4 | 15 | 14.1 | 15 | 15 | +0.6 (+4.17%) | 32,254 |
29 Apr 2010 | INR | 15 | 15 | 14.2 | 14.4 | 14.4 | -0.5 (-3.36%) | 19,631 |
28 Apr 2010 | INR | 14.7 | 15.3 | 14.5 | 14.9 | 14.9 | -0.25 (-1.65%) | 67,615 |
27 Apr 2010 | INR | 15.05 | 15.6 | 14.6 | 15.15 | 15.15 | -0.15 (-0.98%) | 58,954 |
26 Apr 2010 | INR | 16 | 16 | 15.25 | 15.3 | 15.3 | -0.7 (-4.38%) | 40,191 |
23 Apr 2010 | INR | 16.6 | 16.6 | 15.25 | 16 | 16 | +0.2 (+1.27%) | 105,954 |
22 Apr 2010 | INR | 15.2 | 15.8 | 15 | 15.8 | 15.8 | +0.8 (+5.33%) | 66,889 |
21 Apr 2010 | INR | 14.8 | 15.1 | 14.65 | 15 | 15 | -0.05 (-0.33%) | 154,809 |
20 Apr 2010 | INR | 15.05 | 15.05 | 14.5 | 15.05 | 15.05 | +0.35 (+2.38%) | 83,285 |
19 Apr 2010 | INR | 13.6 | 14.7 | 13.6 | 14.7 | 14.7 | +0.6 (+4.26%) | 82,264 |
16 Apr 2010 | INR | 14 | 14.25 | 13.7 | 14.1 | 14.1 | 0.0 (0.0%) | 31,204 |
15 Apr 2010 | INR | 14.45 | 14.5 | 13.85 | 14.1 | 14.1 | -0.15 (-1.05%) | 27,267 |
13 Apr 2010 | INR | 14 | 14.3 | 13.9 | 14.25 | 14.25 | +0.15 (+1.06%) | 45,592 |
12 Apr 2010 | INR | 14.1 | 14.4 | 13.9 | 14.1 | 14.1 | 0.0 (0.0%) | 31,695 |
9 Apr 2010 | INR | 14.25 | 14.7 | 14.1 | 14.1 | 14.1 | -0.1 (-0.70%) | 34,068 |
8 Apr 2010 | INR | 14.6 | 14.7 | 14.2 | 14.2 | 14.2 | -0.3 (-2.07%) | 35,217 |