Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2010 | INR | 7.601 | 7.601 | 7.601 | 7.601 | 6.91 | 0.0 (0.0%) | 0 |
20 May 2010 | INR | 8.305 | 8.305 | 7.546 | 7.601 | 6.91 | -0.352 (-4.43%) | 1,501 |
19 May 2010 | INR | 7.755 | 7.997 | 7.502 | 7.953 | 7.23 | +0.198 (+2.55%) | 715 |
18 May 2010 | INR | 7.997 | 8.602 | 7.755 | 7.755 | 7.05 | -0.396 (-4.86%) | 1,870 |
17 May 2010 | INR | 7.898 | 8.151 | 7.7 | 8.151 | 7.41 | +0.055 (+0.68%) | 1,654 |
14 May 2010 | INR | 7.755 | 8.096 | 7.755 | 8.096 | 7.36 | +0.044 (+0.55%) | 660 |
13 May 2010 | INR | 7.997 | 8.052 | 7.997 | 8.052 | 7.32 | 0.0 (0.0%) | 12,100 |
12 May 2010 | INR | 7.997 | 8.052 | 7.997 | 8.052 | 7.32 | +0.099 (+1.24%) | 552 |
11 May 2010 | INR | 7.953 | 7.953 | 7.953 | 7.953 | 7.23 | -0.143 (-1.77%) | 110 |
10 May 2010 | INR | 7.997 | 8.701 | 7.997 | 8.096 | 7.36 | -0.253 (-3.03%) | 2,860 |
7 May 2010 | INR | 8.195 | 8.349 | 7.997 | 8.349 | 7.59 | 0.0 (0.0%) | 7,273 |
6 May 2010 | INR | 8.349 | 8.745 | 8.349 | 8.349 | 7.59 | -0.396 (-4.53%) | 4,730 |
5 May 2010 | INR | 8.745 | 8.745 | 8.745 | 8.745 | 7.95 | 0.0 (0.0%) | 0 |
4 May 2010 | INR | 8.899 | 8.899 | 8.195 | 8.745 | 7.95 | +0.143 (+1.66%) | 742 |
3 May 2010 | INR | 8.8 | 8.8 | 8.404 | 8.602 | 7.82 | -0.198 (-2.25%) | 4,895 |
30 Apr 2010 | INR | 9.097 | 9.097 | 8.8 | 8.8 | 8 | -0.451 (-4.88%) | 3,410 |
29 Apr 2010 | INR | 9.251 | 9.251 | 9.251 | 9.251 | 8.41 | 0.0 (0.0%) | 220 |
28 Apr 2010 | INR | 9.251 | 9.251 | 9.251 | 9.251 | 8.41 | 0.0 (0.0%) | 2,200 |
27 Apr 2010 | INR | 8.8 | 9.405 | 8.8 | 9.251 | 8.41 | 0.0 (0.0%) | 6,853 |
26 Apr 2010 | INR | 9.251 | 9.251 | 9.251 | 9.251 | 8.41 | -0.253 (-2.66%) | 11 |
23 Apr 2010 | INR | 9.152 | 9.504 | 9.152 | 9.504 | 8.64 | -0.099 (-1.03%) | 2,561 |
22 Apr 2010 | INR | 9.504 | 9.603 | 9.504 | 9.603 | 8.73 | +0.099 (+1.04%) | 1,287 |
21 Apr 2010 | INR | 9.548 | 9.548 | 8.954 | 9.504 | 8.64 | +0.352 (+3.85%) | 990 |
20 Apr 2010 | INR | 8.855 | 9.449 | 8.855 | 9.152 | 8.32 | +0.055 (+0.60%) | 1,821 |
19 Apr 2010 | INR | 9.548 | 9.548 | 9.097 | 9.097 | 8.27 | -0.407 (-4.28%) | 713 |
16 Apr 2010 | INR | 9.801 | 9.801 | 8.998 | 9.504 | 8.64 | +0.055 (+0.58%) | 2,981 |
15 Apr 2010 | INR | 9.35 | 9.449 | 8.8 | 9.449 | 8.59 | +0.451 (+5.01%) | 37,250 |
13 Apr 2010 | INR | 9.152 | 9.449 | 8.899 | 8.998 | 8.18 | -0.352 (-3.76%) | 15,239 |
12 Apr 2010 | INR | 8.954 | 9.405 | 8.954 | 9.35 | 8.5 | +0.055 (+0.59%) | 6,442 |
9 Apr 2010 | INR | 9.295 | 9.35 | 8.602 | 9.295 | 8.45 | +0.396 (+4.45%) | 39,658 |