Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2010 | INR | 9.3 | 9.6 | 9.2 | 9.3 | 9.3 | -0.4 (-4.12%) | 1,920 |
12 May 2010 | INR | 9.9 | 10 | 9.05 | 9.7 | 9.7 | +0.35 (+3.74%) | 2,573 |
11 May 2010 | INR | 10 | 10 | 9.3 | 9.35 | 9.35 | -0.3 (-3.11%) | 2,118 |
10 May 2010 | INR | 9.45 | 10.2 | 9.45 | 9.65 | 9.65 | +0.4 (+4.32%) | 3,756 |
7 May 2010 | INR | 9.35 | 9.8 | 9.2 | 9.25 | 9.25 | -0.45 (-4.64%) | 5,535 |
6 May 2010 | INR | 9.6 | 9.7 | 9.4 | 9.7 | 9.7 | +0.5 (+5.43%) | 16,122 |
5 May 2010 | INR | 8.95 | 9.75 | 8.95 | 9.2 | 9.2 | -0.2 (-2.13%) | 3,174 |
4 May 2010 | INR | 9.65 | 9.85 | 9.35 | 9.4 | 9.4 | -0.25 (-2.59%) | 1,079 |
3 May 2010 | INR | 10 | 10 | 9.2 | 9.65 | 9.65 | -0.3 (-3.02%) | 12,271 |
30 Apr 2010 | INR | 9.9 | 9.95 | 9.3 | 9.95 | 9.95 | +0.5 (+5.29%) | 10,124 |
29 Apr 2010 | INR | 9.4 | 9.55 | 9.35 | 9.45 | 9.45 | -0.25 (-2.58%) | 12,064 |
28 Apr 2010 | INR | 9.95 | 10.25 | 9.7 | 9.7 | 9.7 | -0.25 (-2.51%) | 3,432 |
27 Apr 2010 | INR | 10 | 10 | 9.55 | 9.95 | 9.95 | +0.15 (+1.53%) | 2,150 |
26 Apr 2010 | INR | 9.2 | 10 | 9.2 | 9.8 | 9.8 | +0.3 (+3.16%) | 19,919 |
23 Apr 2010 | INR | 9.2 | 9.5 | 9.2 | 9.5 | 9.5 | +0.3 (+3.26%) | 2,062 |
22 Apr 2010 | INR | 9.5 | 9.5 | 9.15 | 9.2 | 9.2 | 0.0 (0.0%) | 5,495 |
21 Apr 2010 | INR | 9.4 | 9.6 | 9.2 | 9.2 | 9.2 | -0.1 (-1.08%) | 8,653 |
20 Apr 2010 | INR | 9.05 | 9.65 | 9.05 | 9.3 | 9.3 | +0.05 (+0.54%) | 4,354 |
19 Apr 2010 | INR | 9.1 | 9.5 | 9 | 9.25 | 9.25 | -0.05 (-0.54%) | 6,633 |
16 Apr 2010 | INR | 9.6 | 9.65 | 9.2 | 9.3 | 9.3 | -0.35 (-3.63%) | 4,477 |
15 Apr 2010 | INR | 9.5 | 9.65 | 9.5 | 9.65 | 9.65 | +0.5 (+5.46%) | 13,592 |
13 Apr 2010 | INR | 8.75 | 9.15 | 8.75 | 9.15 | 9.15 | +0.45 (+5.17%) | 8,632 |
12 Apr 2010 | INR | 9 | 9 | 8.6 | 8.7 | 8.7 | -0.3 (-3.33%) | 3,204 |
9 Apr 2010 | INR | 8.65 | 9.15 | 8.65 | 9 | 9 | 0.0 (0.0%) | 4,491 |
8 Apr 2010 | INR | 8.85 | 9.35 | 8.85 | 9 | 9 | -0.45 (-4.76%) | 9,496 |
7 Apr 2010 | INR | 9.55 | 10.1 | 9.3 | 9.45 | 9.45 | -0.3 (-3.08%) | 6,044 |
6 Apr 2010 | INR | 9.75 | 10 | 9.65 | 9.75 | 9.75 | +0.7 (+7.73%) | 19,240 |
5 Apr 2010 | INR | 8.6 | 9.05 | 8.6 | 9.05 | 9.05 | +0.55 (+6.47%) | 9,377 |
1 Apr 2010 | INR | 8.45 | 8.5 | 7.9 | 8.5 | 8.5 | +0.75 (+9.68%) | 5,206 |
31 Mar 2010 | INR | 7.75 | 8 | 7.6 | 7.75 | 7.75 | -0.2 (-2.52%) | 3,975 |