Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2010 | INR | 5.38 | 5.38 | 5.03 | 5.19 | 5.19 | -0.01 (-0.19%) | 121,427 |
26 Mar 2010 | INR | 5.38 | 5.38 | 5.13 | 5.2 | 5.2 | -0.05 (-0.95%) | 79,734 |
25 Mar 2010 | INR | 5.31 | 5.45 | 5.12 | 5.25 | 5.25 | +0.02 (+0.38%) | 167,019 |
24 Mar 2010 | INR | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0 (0.0%) | 0 |
23 Mar 2010 | INR | 5.32 | 5.4 | 5.19 | 5.23 | 5.23 | +0.13 (+2.55%) | 81,700 |
22 Mar 2010 | INR | 5.4 | 5.4 | 5.1 | 5.1 | 5.1 | -0.11 (-2.11%) | 55,784 |
19 Mar 2010 | INR | 5.42 | 5.42 | 5.14 | 5.21 | 5.21 | -0.09 (-1.70%) | 106,717 |
18 Mar 2010 | INR | 5.4 | 5.5 | 5.1 | 5.3 | 5.3 | +0.05 (+0.95%) | 139,089 |
17 Mar 2010 | INR | 5.4 | 5.44 | 5.2 | 5.25 | 5.25 | +0.05 (+0.96%) | 327,255 |
16 Mar 2010 | INR | 5.16 | 5.4 | 5.08 | 5.2 | 5.2 | +0.02 (+0.39%) | 134,520 |
15 Mar 2010 | INR | 5.55 | 5.55 | 5.16 | 5.18 | 5.18 | -0.14 (-2.63%) | 178,600 |
12 Mar 2010 | INR | 5.58 | 5.58 | 5.17 | 5.32 | 5.32 | -0.08 (-1.48%) | 63,290 |
11 Mar 2010 | INR | 5.5 | 5.65 | 5.21 | 5.4 | 5.4 | 0.0 (0.0%) | 50,547 |
10 Mar 2010 | INR | 5.69 | 5.7 | 5.4 | 5.4 | 5.4 | -0.16 (-2.88%) | 133,476 |
9 Mar 2010 | INR | 5.85 | 5.85 | 5.45 | 5.56 | 5.56 | -0.14 (-2.46%) | 287,801 |
8 Mar 2010 | INR | 5.79 | 5.79 | 5.52 | 5.7 | 5.7 | +0.23 (+4.20%) | 721,935 |
5 Mar 2010 | INR | 5.4 | 5.6 | 5.3 | 5.47 | 5.47 | +0.08 (+1.48%) | 148,856 |
4 Mar 2010 | INR | 5.14 | 5.39 | 5.01 | 5.39 | 5.39 | +0.25 (+4.86%) | 306,016 |
3 Mar 2010 | INR | 5.05 | 5.16 | 4.92 | 5.14 | 5.14 | +0.22 (+4.47%) | 81,906 |
2 Mar 2010 | INR | 5.2 | 5.2 | 4.9 | 4.92 | 4.92 | -0.08 (-1.60%) | 68,686 |
26 Feb 2010 | INR | 4.95 | 5.13 | 4.94 | 5 | 5 | -0.1 (-1.96%) | 31,375 |
25 Feb 2010 | INR | 5.25 | 5.32 | 4.96 | 5.1 | 5.1 | +0.03 (+0.59%) | 105,750 |
24 Feb 2010 | INR | 5 | 5.24 | 4.92 | 5.07 | 5.07 | -0.08 (-1.55%) | 50,568 |
23 Feb 2010 | INR | 5.09 | 5.29 | 4.95 | 5.15 | 5.15 | +0.1 (+1.98%) | 59,756 |
22 Feb 2010 | INR | 5 | 5.29 | 5 | 5.05 | 5.05 | -0.15 (-2.88%) | 44,000 |
19 Feb 2010 | INR | 5.07 | 5.2 | 5 | 5.2 | 5.2 | -0.04 (-0.76%) | 56,761 |
18 Feb 2010 | INR | 5.15 | 5.34 | 5.11 | 5.24 | 5.24 | +0.05 (+0.96%) | 58,753 |
17 Feb 2010 | INR | 5.11 | 5.3 | 5.1 | 5.19 | 5.19 | +0.03 (+0.58%) | 82,770 |
16 Feb 2010 | INR | 5.05 | 5.29 | 5.03 | 5.16 | 5.16 | +0.03 (+0.58%) | 25,046 |
15 Feb 2010 | INR | 5 | 5.4 | 5 | 5.13 | 5.13 | -0.02 (-0.39%) | 56,309 |