Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 109.9 | 109.9 | 102.3 | 103.4 | 103.4 | -1.85 (-1.76%) | 31,619 |
10 May 2010 | INR | 104.1 | 106 | 103.15 | 105.25 | 105.25 | +3.8 (+3.75%) | 38,689 |
7 May 2010 | INR | 101 | 104.85 | 100.5 | 101.45 | 101.45 | -3.65 (-3.47%) | 51,416 |
6 May 2010 | INR | 105 | 106.9 | 103.35 | 105.1 | 105.1 | -0.65 (-0.61%) | 38,728 |
5 May 2010 | INR | 102.5 | 107.2 | 101.5 | 105.75 | 105.75 | -0.05 (-0.05%) | 72,531 |
4 May 2010 | INR | 110.7 | 112 | 105.05 | 105.8 | 105.8 | -3.4 (-3.11%) | 56,617 |
3 May 2010 | INR | 111.3 | 111.3 | 107.65 | 109.2 | 109.2 | -1.85 (-1.67%) | 69,673 |
30 Apr 2010 | INR | 108.25 | 114.9 | 108.25 | 111.05 | 111.05 | +4.15 (+3.88%) | 224,984 |
29 Apr 2010 | INR | 105 | 109.7 | 104.9 | 106.9 | 106.9 | +3 (+2.89%) | 74,618 |
28 Apr 2010 | INR | 105.25 | 106.5 | 103 | 103.9 | 103.9 | -3.45 (-3.21%) | 41,618 |
27 Apr 2010 | INR | 107.15 | 110 | 106.5 | 107.35 | 107.35 | -0.95 (-0.88%) | 55,321 |
26 Apr 2010 | INR | 109.95 | 111.8 | 107.5 | 108.3 | 108.3 | +0.45 (+0.42%) | 45,259 |
23 Apr 2010 | INR | 109.45 | 110.7 | 107.1 | 107.85 | 107.85 | -0.75 (-0.69%) | 47,677 |
22 Apr 2010 | INR | 110 | 112.5 | 108 | 108.6 | 108.6 | -2.15 (-1.94%) | 62,737 |
21 Apr 2010 | INR | 112.5 | 113.8 | 109 | 110.75 | 110.75 | +0.15 (+0.14%) | 90,052 |
20 Apr 2010 | INR | 106.2 | 112.6 | 106.15 | 110.6 | 110.6 | +5.4 (+5.13%) | 233,332 |
19 Apr 2010 | INR | 113 | 113 | 104.55 | 105.2 | 105.2 | -9.1 (-7.96%) | 134,677 |
16 Apr 2010 | INR | 112.5 | 119.7 | 112.5 | 114.3 | 114.3 | +1.8 (+1.60%) | 370,192 |
15 Apr 2010 | INR | 115.5 | 119.9 | 111.05 | 112.5 | 112.5 | -1.35 (-1.19%) | 402,888 |
14 Apr 2010 | INR | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 112.55 | 117 | 111.5 | 113.85 | 113.85 | +1.85 (+1.65%) | 233,899 |
12 Apr 2010 | INR | 107 | 112.25 | 107 | 112 | 112 | +3.35 (+3.08%) | 101,528 |
9 Apr 2010 | INR | 110.05 | 112.4 | 108.1 | 108.65 | 108.65 | -1.5 (-1.36%) | 94,215 |
8 Apr 2010 | INR | 105.05 | 112.7 | 105.05 | 110.15 | 110.15 | +4.3 (+4.06%) | 279,643 |
7 Apr 2010 | INR | 107.5 | 108.9 | 104.55 | 105.85 | 105.85 | -1.2 (-1.12%) | 37,525 |
6 Apr 2010 | INR | 109.8 | 109.8 | 106.5 | 107.05 | 107.05 | -1.35 (-1.25%) | 59,392 |
5 Apr 2010 | INR | 105.5 | 109.3 | 102.2 | 108.4 | 108.4 | +3.15 (+2.99%) | 137,283 |
2 Apr 2010 | INR | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 103 | 106.9 | 103 | 105.25 | 105.25 | +4.1 (+4.05%) | 213,938 |
31 Mar 2010 | INR | 96.2 | 103.3 | 96.2 | 101.15 | 101.15 | +4.45 (+4.60%) | 235,066 |