Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2010 | INR | 4.4 | 4.64 | 4.3 | 4.35 | 4.35 | -0.19 (-4.19%) | 15,243 |
27 Apr 2010 | INR | 4 | 4.75 | 4 | 4.54 | 4.54 | +0.09 (+2.02%) | 13,929 |
26 Apr 2010 | INR | 4 | 4.75 | 4 | 4.45 | 4.45 | +0.3 (+7.23%) | 16,021 |
23 Apr 2010 | INR | 3.71 | 4.33 | 3.71 | 4.15 | 4.15 | +0.3 (+7.79%) | 11,419 |
22 Apr 2010 | INR | 3.7 | 4.1 | 3.7 | 3.85 | 3.85 | -0.4 (-9.41%) | 3,001 |
21 Apr 2010 | INR | 3.95 | 4.25 | 3.8 | 4.25 | 4.25 | +0.3 (+7.59%) | 2,038 |
20 Apr 2010 | INR | 3.8 | 4 | 3.64 | 3.95 | 3.95 | -0.04 (-1.00%) | 11,725 |
19 Apr 2010 | INR | 4 | 4.36 | 3.8 | 3.99 | 3.99 | -0.04 (-0.99%) | 782 |
16 Apr 2010 | INR | 4 | 4.48 | 3.75 | 4.03 | 4.03 | +0.03 (+0.75%) | 4,622 |
15 Apr 2010 | INR | 4 | 4.15 | 4 | 4 | 4 | -0.01 (-0.25%) | 4,669 |
14 Apr 2010 | INR | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 3.95 | 4.15 | 3.95 | 4.01 | 4.01 | -0.14 (-3.37%) | 6,000 |
12 Apr 2010 | INR | 3.9 | 4.15 | 3.9 | 4.15 | 4.15 | 0.0 (0.0%) | 1,400 |
9 Apr 2010 | INR | 4.11 | 4.24 | 4.1 | 4.15 | 4.15 | -0.34 (-7.57%) | 3,847 |
8 Apr 2010 | INR | 4.05 | 4.5 | 4.05 | 4.49 | 4.49 | +0.2 (+4.66%) | 3,045 |
7 Apr 2010 | INR | 4 | 4.5 | 4 | 4.29 | 4.29 | +0.09 (+2.14%) | 10,279 |
6 Apr 2010 | INR | 4 | 4.5 | 4 | 4.2 | 4.2 | -0.2 (-4.55%) | 7,806 |
5 Apr 2010 | INR | 4 | 4.74 | 4 | 4.4 | 4.4 | +0.12 (+2.80%) | 7,555 |
2 Apr 2010 | INR | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 3.99 | 4.57 | 3.99 | 4.28 | 4.28 | +0.47 (+12.34%) | 12,742 |
31 Mar 2010 | INR | 3.95 | 4.1 | 3.72 | 3.81 | 3.81 | +0.13 (+3.53%) | 7,940 |
30 Mar 2010 | INR | 3.5 | 3.88 | 3.4 | 3.68 | 3.68 | -0.11 (-2.90%) | 2,810 |
29 Mar 2010 | INR | 3.97 | 3.99 | 3 | 3.79 | 3.79 | -0.06 (-1.56%) | 26,715 |
26 Mar 2010 | INR | 3.61 | 3.96 | 3.54 | 3.85 | 3.85 | -0.14 (-3.51%) | 2,402 |
25 Mar 2010 | INR | 4 | 4 | 3.75 | 3.99 | 3.99 | -0.01 (-0.25%) | 9,828 |
24 Mar 2010 | INR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
23 Mar 2010 | INR | 4 | 4.34 | 3.7 | 4 | 4 | -0.37 (-8.47%) | 6,921 |
22 Mar 2010 | INR | 4.48 | 4.49 | 3.9 | 4.37 | 4.37 | +0.36 (+8.98%) | 3,848 |
19 Mar 2010 | INR | 4.11 | 4.7 | 4.01 | 4.01 | 4.01 | -0.38 (-8.66%) | 5,393 |
18 Mar 2010 | INR | 4.85 | 5.39 | 4.05 | 4.39 | 4.39 | -0.28 (-6.00%) | 15,760 |