Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2010 | INR | 147.17 | 148.37 | 144.24 | 144.39 | 144.39 | -2.34 (-1.59%) | 2,072 |
19 May 2010 | INR | 146.63 | 152.59 | 144.69 | 146.73 | 146.73 | +0.1 (+0.07%) | 13,005 |
18 May 2010 | INR | 147.07 | 150.16 | 146.18 | 146.63 | 146.63 | +0.4 (+0.27%) | 3,133 |
17 May 2010 | INR | 146.38 | 148.57 | 146.18 | 146.23 | 146.23 | -0.1 (-0.07%) | 4,822 |
14 May 2010 | INR | 152.05 | 152.15 | 145.33 | 146.33 | 146.33 | -4.03 (-2.68%) | 4,537 |
13 May 2010 | INR | 153.09 | 153.09 | 149.71 | 150.36 | 150.36 | +0.2 (+0.13%) | 4,096 |
12 May 2010 | INR | 153.14 | 153.49 | 148.67 | 150.16 | 150.16 | +0.1 (+0.07%) | 11,276 |
11 May 2010 | INR | 153.89 | 154.04 | 149.36 | 150.06 | 150.06 | -1.24 (-0.82%) | 5,948 |
10 May 2010 | INR | 149.96 | 153.14 | 147.37 | 151.3 | 151.3 | +1.54 (+1.03%) | 7,426 |
7 May 2010 | INR | 148.17 | 151.15 | 145.68 | 149.76 | 149.76 | +0.4 (+0.27%) | 41,478 |
6 May 2010 | INR | 149.16 | 151.25 | 148.67 | 149.36 | 149.36 | -0.85 (-0.57%) | 5,443 |
5 May 2010 | INR | 150.26 | 150.9 | 145.28 | 150.21 | 150.21 | -1.29 (-0.85%) | 34,872 |
4 May 2010 | INR | 157.12 | 162.09 | 149.66 | 151.5 | 151.5 | -4.62 (-2.96%) | 40,878 |
3 May 2010 | INR | 159.01 | 163.08 | 155.28 | 156.12 | 156.12 | -3.73 (-2.33%) | 22,123 |
30 Apr 2010 | INR | 154.04 | 166.96 | 152.74 | 159.85 | 159.85 | +6.41 (+4.18%) | 80,530 |
29 Apr 2010 | INR | 151.35 | 154.63 | 148.17 | 153.44 | 153.44 | +2.59 (+1.72%) | 11,866 |
28 Apr 2010 | INR | 153.14 | 154.04 | 149.26 | 150.85 | 150.85 | -2.64 (-1.72%) | 4,991 |
27 Apr 2010 | INR | 158.11 | 158.11 | 152.2 | 153.49 | 153.49 | -4.18 (-2.65%) | 7,266 |
26 Apr 2010 | INR | 156.07 | 159.01 | 153.24 | 157.67 | 157.67 | +3.34 (+2.16%) | 19,967 |
23 Apr 2010 | INR | 153.14 | 155.43 | 151.15 | 154.33 | 154.33 | +3.03 (+2.00%) | 8,001 |
22 Apr 2010 | INR | 155.03 | 155.88 | 150.65 | 151.3 | 151.3 | -3.23 (-2.09%) | 6,057 |
21 Apr 2010 | INR | 157.12 | 157.12 | 153.14 | 154.53 | 154.53 | -0.2 (-0.13%) | 5,987 |
20 Apr 2010 | INR | 154.04 | 157.12 | 153.74 | 154.73 | 154.73 | +1.54 (+1.01%) | 6,071 |
19 Apr 2010 | INR | 154.63 | 157.12 | 152.64 | 153.19 | 153.19 | -3.58 (-2.28%) | 14,361 |
16 Apr 2010 | INR | 160.2 | 161.79 | 155.18 | 156.77 | 156.77 | -2.34 (-1.47%) | 15,893 |
15 Apr 2010 | INR | 155.08 | 162.24 | 153.24 | 159.11 | 159.11 | +5.57 (+3.63%) | 135,556 |
13 Apr 2010 | INR | 152.59 | 155.08 | 149.46 | 153.54 | 153.54 | +1.99 (+1.31%) | 10,980 |
12 Apr 2010 | INR | 159.01 | 159.11 | 150.31 | 151.55 | 151.55 | -4.37 (-2.80%) | 29,384 |
9 Apr 2010 | INR | 153.04 | 159.6 | 152.15 | 155.92 | 155.92 | +3.13 (+2.05%) | 33,895 |
8 Apr 2010 | INR | 155.13 | 156.87 | 150.36 | 152.79 | 152.79 | -3.28 (-2.10%) | 27,464 |