Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2010 | INR | 25.35 | 27.5 | 25.35 | 26.1 | 26.1 | +1.05 (+4.19%) | 28,910 |
1 Apr 2010 | INR | 23.9 | 25.05 | 23.15 | 25.05 | 25.05 | +2.45 (+10.84%) | 52,178 |
31 Mar 2010 | INR | 25.05 | 25.05 | 22.5 | 22.6 | 22.6 | -0.25 (-1.09%) | 30,502 |
30 Mar 2010 | INR | 22.5 | 23.15 | 21.85 | 22.85 | 22.85 | +0.95 (+4.34%) | 33,757 |
29 Mar 2010 | INR | 23.8 | 23.8 | 21.9 | 21.9 | 21.9 | -1.25 (-5.40%) | 45,166 |
26 Mar 2010 | INR | 24 | 24.6 | 23.15 | 23.15 | 23.15 | -0.35 (-1.49%) | 51,093 |
25 Mar 2010 | INR | 23 | 24.15 | 23 | 23.5 | 23.5 | +0.4 (+1.73%) | 23,863 |
23 Mar 2010 | INR | 24 | 24 | 23.1 | 23.1 | 23.1 | -0.5 (-2.12%) | 21,713 |
22 Mar 2010 | INR | 23.55 | 24.5 | 23.55 | 23.6 | 23.6 | -0.3 (-1.26%) | 12,717 |
19 Mar 2010 | INR | 24.5 | 24.7 | 23.65 | 23.9 | 23.9 | -0.5 (-2.05%) | 16,427 |
18 Mar 2010 | INR | 24.5 | 24.95 | 24.2 | 24.4 | 24.4 | -0.1 (-0.41%) | 22,935 |
17 Mar 2010 | INR | 25.55 | 25.55 | 24.3 | 24.5 | 24.5 | -0.7 (-2.78%) | 30,352 |
16 Mar 2010 | INR | 25.9 | 25.9 | 24.8 | 25.2 | 25.2 | +0.55 (+2.23%) | 18,545 |
15 Mar 2010 | INR | 25.65 | 28.25 | 24.1 | 24.65 | 24.65 | -0.85 (-3.33%) | 34,255 |
12 Mar 2010 | INR | 25.5 | 26.35 | 25.05 | 25.5 | 25.5 | -0.45 (-1.73%) | 10,533 |
11 Mar 2010 | INR | 26.05 | 26.25 | 25.95 | 25.95 | 25.95 | -0.45 (-1.70%) | 6,461 |
10 Mar 2010 | INR | 26.3 | 26.9 | 25 | 26.4 | 26.4 | -0.35 (-1.31%) | 15,535 |
9 Mar 2010 | INR | 26.9 | 27.5 | 26.55 | 26.75 | 26.75 | -0.15 (-0.56%) | 7,348 |
8 Mar 2010 | INR | 26.5 | 27.2 | 25.8 | 26.9 | 26.9 | +1.15 (+4.47%) | 25,690 |
5 Mar 2010 | INR | 26.2 | 26.2 | 25.45 | 25.75 | 25.75 | +0.1 (+0.39%) | 5,259 |
4 Mar 2010 | INR | 25.95 | 26.2 | 25.45 | 25.65 | 25.65 | 0.0 (0.0%) | 16,967 |
3 Mar 2010 | INR | 25.1 | 25.75 | 25.1 | 25.65 | 25.65 | +1.05 (+4.27%) | 11,765 |
2 Mar 2010 | INR | 24.4 | 25 | 24.4 | 24.6 | 24.6 | -0.2 (-0.81%) | 4,421 |
26 Feb 2010 | INR | 24.95 | 25.75 | 24.3 | 24.8 | 24.8 | +0.15 (+0.61%) | 13,469 |
25 Feb 2010 | INR | 24.5 | 25 | 24.15 | 24.65 | 24.65 | +0.65 (+2.71%) | 9,704 |
24 Feb 2010 | INR | 25.6 | 25.8 | 24 | 24 | 24 | -1.35 (-5.33%) | 24,837 |
23 Feb 2010 | INR | 26 | 26.5 | 25.1 | 25.35 | 25.35 | -0.6 (-2.31%) | 4,383 |
22 Feb 2010 | INR | 27.45 | 27.7 | 25.95 | 25.95 | 25.95 | -1.3 (-4.77%) | 18,647 |
19 Feb 2010 | INR | 28.45 | 28.45 | 26.4 | 27.25 | 27.25 | -0.2 (-0.73%) | 15,734 |
18 Feb 2010 | INR | 28.7 | 29.8 | 27.45 | 27.45 | 27.45 | -1.05 (-3.68%) | 9,613 |