Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2010 | INR | 17.6 | 18.35 | 17.6 | 17.95 | 17.95 | +0.2 (+1.13%) | 25,113 |
7 May 2010 | INR | 18.3 | 18.3 | 17.55 | 17.75 | 17.75 | -0.2 (-1.11%) | 10,095 |
6 May 2010 | INR | 18.2 | 18.35 | 17.9 | 17.95 | 17.95 | -0.25 (-1.37%) | 34,261 |
5 May 2010 | INR | 18.2 | 19 | 17.45 | 18.2 | 18.2 | -0.15 (-0.82%) | 39,649 |
4 May 2010 | INR | 19.65 | 19.65 | 18.15 | 18.35 | 18.35 | -0.65 (-3.42%) | 29,339 |
3 May 2010 | INR | 19.35 | 19.8 | 18.9 | 19 | 19 | -0.25 (-1.30%) | 28,605 |
30 Apr 2010 | INR | 19.65 | 20.15 | 19.25 | 19.25 | 19.25 | -0.3 (-1.53%) | 14,498 |
29 Apr 2010 | INR | 20.9 | 20.9 | 19.5 | 19.55 | 19.55 | +0.1 (+0.51%) | 16,525 |
28 Apr 2010 | INR | 20.05 | 20.2 | 19.05 | 19.45 | 19.45 | -0.65 (-3.23%) | 36,643 |
27 Apr 2010 | INR | 20.7 | 20.7 | 20 | 20.1 | 20.1 | -0.55 (-2.66%) | 22,052 |
26 Apr 2010 | INR | 20.5 | 20.9 | 19.6 | 20.65 | 20.65 | +0.9 (+4.56%) | 51,355 |
23 Apr 2010 | INR | 19.6 | 20.7 | 19.6 | 19.75 | 19.75 | -0.45 (-2.23%) | 26,054 |
22 Apr 2010 | INR | 20.5 | 21 | 20.05 | 20.2 | 20.2 | -0.7 (-3.35%) | 33,575 |
21 Apr 2010 | INR | 21.1 | 22.45 | 20.65 | 20.9 | 20.9 | -0.15 (-0.71%) | 104,136 |
20 Apr 2010 | INR | 20.9 | 21.7 | 20.2 | 21.05 | 21.05 | +0.95 (+4.73%) | 251,990 |
19 Apr 2010 | INR | 19.15 | 20.4 | 18.8 | 20.1 | 20.1 | +0.95 (+4.96%) | 168,961 |
16 Apr 2010 | INR | 17.55 | 19.15 | 17.5 | 19.15 | 19.15 | +1.25 (+6.98%) | 106,327 |
15 Apr 2010 | INR | 18 | 18.3 | 17.4 | 17.9 | 17.9 | -0.15 (-0.83%) | 31,130 |
14 Apr 2010 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 18.1 | 18.45 | 17.85 | 18.05 | 18.05 | 0.0 (0.0%) | 17,381 |
12 Apr 2010 | INR | 18.15 | 18.65 | 18.05 | 18.05 | 18.05 | -0.15 (-0.82%) | 28,543 |
9 Apr 2010 | INR | 18.85 | 18.85 | 17.9 | 18.2 | 18.2 | +0.2 (+1.11%) | 29,881 |
8 Apr 2010 | INR | 19.8 | 19.8 | 18 | 18 | 18 | -0.65 (-3.49%) | 54,483 |
7 Apr 2010 | INR | 18.8 | 18.9 | 18.1 | 18.65 | 18.65 | +0.5 (+2.75%) | 33,155 |
6 Apr 2010 | INR | 19.45 | 19.45 | 17.85 | 18.15 | 18.15 | -0.6 (-3.20%) | 35,294 |
5 Apr 2010 | INR | 19.1 | 19.7 | 18.4 | 18.75 | 18.75 | +0.2 (+1.08%) | 92,295 |
2 Apr 2010 | INR | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 17.5 | 19.3 | 16.65 | 18.55 | 18.55 | +1.1 (+6.30%) | 34,416 |
31 Mar 2010 | INR | 17.5 | 17.85 | 16.9 | 17.45 | 17.45 | -0.2 (-1.13%) | 25,089 |
30 Mar 2010 | INR | 16.15 | 17.85 | 16.15 | 17.65 | 17.65 | +1.15 (+6.97%) | 31,728 |