Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 9.2 | 9.2 | 8.53 | 8.91 | 8.91 | +0.02 (+0.22%) | 1,303,401 |
10 May 2010 | INR | 8.55 | 9.1 | 8.2 | 8.89 | 8.89 | +0.47 (+5.58%) | 1,022,010 |
7 May 2010 | INR | 8.12 | 9.45 | 8.1 | 8.42 | 8.42 | +0.11 (+1.32%) | 1,099,410 |
6 May 2010 | INR | 8.5 | 8.5 | 8.1 | 8.31 | 8.31 | -0.09 (-1.07%) | 559,544 |
5 May 2010 | INR | 8.5 | 8.5 | 8.05 | 8.4 | 8.4 | -0.12 (-1.41%) | 530,737 |
4 May 2010 | INR | 8.85 | 8.85 | 8.4 | 8.52 | 8.52 | -0.1 (-1.16%) | 508,711 |
3 May 2010 | INR | 8.61 | 8.8 | 8.51 | 8.62 | 8.62 | -0.13 (-1.49%) | 456,666 |
30 Apr 2010 | INR | 8.6 | 8.99 | 8.6 | 8.75 | 8.75 | 0.0 (0.0%) | 1,298,860 |
29 Apr 2010 | INR | 8.95 | 9.09 | 8.7 | 8.75 | 8.75 | -0.07 (-0.79%) | 1,137,360 |
28 Apr 2010 | INR | 8.82 | 9.46 | 8.6 | 8.82 | 8.82 | 0.0 (0.0%) | 2,833,724 |
27 Apr 2010 | INR | 8.79 | 8.95 | 8.63 | 8.82 | 8.82 | +0.03 (+0.34%) | 764,224 |
26 Apr 2010 | INR | 8.7 | 9 | 8.55 | 8.79 | 8.79 | +0.14 (+1.62%) | 820,429 |
23 Apr 2010 | INR | 9.09 | 9.09 | 8.58 | 8.65 | 8.65 | -0.25 (-2.81%) | 525,633 |
22 Apr 2010 | INR | 9.2 | 9.2 | 8.8 | 8.9 | 8.9 | -0.16 (-1.77%) | 946,485 |
21 Apr 2010 | INR | 8.49 | 9.36 | 8.4 | 9.06 | 9.06 | +0.55 (+6.46%) | 4,638,178 |
20 Apr 2010 | INR | 8.4 | 8.68 | 8.13 | 8.51 | 8.51 | +0.13 (+1.55%) | 948,782 |
19 Apr 2010 | INR | 8.1 | 8.5 | 7.98 | 8.38 | 8.38 | +0.04 (+0.48%) | 620,524 |
16 Apr 2010 | INR | 8.4 | 8.58 | 8.22 | 8.34 | 8.34 | -0.17 (-2.00%) | 532,556 |
15 Apr 2010 | INR | 8.69 | 8.76 | 8.45 | 8.51 | 8.51 | -0.12 (-1.39%) | 699,891 |
14 Apr 2010 | INR | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 9.53 | 9.53 | 8.58 | 8.63 | 8.63 | -0.04 (-0.46%) | 776,263 |
12 Apr 2010 | INR | 8.64 | 8.75 | 8.5 | 8.67 | 8.67 | +0.13 (+1.52%) | 644,617 |
9 Apr 2010 | INR | 8.8 | 8.8 | 8.5 | 8.54 | 8.54 | -0.12 (-1.39%) | 955,976 |
8 Apr 2010 | INR | 8.85 | 9 | 8.56 | 8.66 | 8.66 | -0.12 (-1.37%) | 1,118,000 |
7 Apr 2010 | INR | 8.89 | 8.97 | 8.71 | 8.78 | 8.78 | -0.11 (-1.24%) | 651,565 |
6 Apr 2010 | INR | 9.17 | 9.18 | 8.8 | 8.89 | 8.89 | -0.11 (-1.22%) | 599,719 |
5 Apr 2010 | INR | 8.85 | 9.23 | 8.74 | 9 | 9 | +0.23 (+2.62%) | 1,453,651 |
2 Apr 2010 | INR | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 8.64 | 8.95 | 8.48 | 8.77 | 8.77 | +0.29 (+3.42%) | 1,175,986 |
31 Mar 2010 | INR | 8.73 | 8.73 | 8.39 | 8.48 | 8.48 | -0.03 (-0.35%) | 1,155,428 |