Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2010 | INR | 5.59 | 5.62 | 5.25 | 5.61 | 5.61 | +0.25 (+4.66%) | 1,443,251 |
7 May 2010 | INR | 5.4 | 5.45 | 5.1 | 5.36 | 5.36 | +0.13 (+2.49%) | 224,405 |
6 May 2010 | INR | 5.2 | 5.23 | 5.17 | 5.23 | 5.23 | +0.13 (+2.55%) | 906,076 |
5 May 2010 | INR | 5 | 5.17 | 4.93 | 5.1 | 5.1 | -0.06 (-1.16%) | 119,445 |
4 May 2010 | INR | 5.5 | 5.52 | 5.12 | 5.16 | 5.16 | -0.05 (-0.96%) | 190,375 |
3 May 2010 | INR | 5.22 | 5.48 | 5.21 | 5.21 | 5.21 | -0.08 (-1.51%) | 207,889 |
30 Apr 2010 | INR | 5.1 | 5.36 | 5 | 5.29 | 5.29 | +0.18 (+3.52%) | 277,606 |
29 Apr 2010 | INR | 5.03 | 5.35 | 4.93 | 5.11 | 5.11 | +0.07 (+1.39%) | 141,965 |
28 Apr 2010 | INR | 5.03 | 5.33 | 4.99 | 5.04 | 5.04 | -0.15 (-2.89%) | 240,557 |
27 Apr 2010 | INR | 5.4 | 5.65 | 5.18 | 5.19 | 5.19 | -0.26 (-4.77%) | 216,589 |
26 Apr 2010 | INR | 5.74 | 5.74 | 5.44 | 5.45 | 5.45 | -0.03 (-0.55%) | 88,750 |
23 Apr 2010 | INR | 5.5 | 5.84 | 5.48 | 5.48 | 5.48 | -0.12 (-2.14%) | 105,673 |
22 Apr 2010 | INR | 5.87 | 5.95 | 5.55 | 5.6 | 5.6 | -0.11 (-1.93%) | 200,196 |
21 Apr 2010 | INR | 5.68 | 5.72 | 5.2 | 5.71 | 5.71 | +0.26 (+4.77%) | 452,855 |
20 Apr 2010 | INR | 5.11 | 5.46 | 5.11 | 5.45 | 5.45 | +0.17 (+3.22%) | 332,241 |
19 Apr 2010 | INR | 5.44 | 5.44 | 5.03 | 5.28 | 5.28 | +0.04 (+0.76%) | 192,491 |
16 Apr 2010 | INR | 5.24 | 5.31 | 5.2 | 5.24 | 5.24 | -0.06 (-1.13%) | 93,387 |
15 Apr 2010 | INR | 5.6 | 5.65 | 5.25 | 5.3 | 5.3 | -0.11 (-2.03%) | 72,636 |
14 Apr 2010 | INR | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | +0.05 (+0.93%) | 0 |
13 Apr 2010 | INR | 5.53 | 5.66 | 5.36 | 5.36 | 5.36 | -0.04 (-0.74%) | 159,097 |
12 Apr 2010 | INR | 5.47 | 5.6 | 5.3 | 5.4 | 5.4 | -0.1 (-1.82%) | 113,294 |
9 Apr 2010 | INR | 5.57 | 5.62 | 5.22 | 5.5 | 5.5 | +0.06 (+1.10%) | 171,604 |
8 Apr 2010 | INR | 5.49 | 5.49 | 5.11 | 5.44 | 5.44 | -0.04 (-0.73%) | 45,917 |
7 Apr 2010 | INR | 5.5 | 5.5 | 5.24 | 5.48 | 5.48 | +0.08 (+1.48%) | 89,353 |
6 Apr 2010 | INR | 5.6 | 5.6 | 5.37 | 5.4 | 5.4 | -0.07 (-1.28%) | 110,503 |
5 Apr 2010 | INR | 5.49 | 5.49 | 5.25 | 5.47 | 5.47 | +0.24 (+4.59%) | 189,556 |
2 Apr 2010 | INR | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 5.29 | 5.34 | 5.2 | 5.23 | 5.23 | +0.03 (+0.58%) | 67,202 |
31 Mar 2010 | INR | 5.07 | 5.33 | 5.07 | 5.2 | 5.2 | +0.05 (+0.97%) | 45,662 |
30 Mar 2010 | INR | 5.35 | 5.35 | 5.03 | 5.15 | 5.15 | -0.04 (-0.77%) | 59,927 |