Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 14.15 | 15.8 | 14.05 | 15.24 | 7.62 | +0.88 (+6.13%) | 41,681 |
10 May 2010 | INR | 13.41 | 14.52 | 13 | 14.36 | 7.18 | +0.97 (+7.24%) | 18,676 |
7 May 2010 | INR | 13.25 | 13.79 | 13.15 | 13.39 | 6.695 | -0.4 (-2.90%) | 29,399 |
6 May 2010 | INR | 13.25 | 13.79 | 13.25 | 13.79 | 6.895 | +0.41 (+3.06%) | 9,998 |
5 May 2010 | INR | 13.2 | 13.95 | 13.15 | 13.38 | 6.69 | -0.57 (-4.09%) | 9,217 |
4 May 2010 | INR | 13.43 | 15.2 | 13.43 | 13.95 | 6.975 | -0.19 (-1.34%) | 39,097 |
3 May 2010 | INR | 13.15 | 14.2 | 13.15 | 14.14 | 7.07 | +1.14 (+8.77%) | 18,906 |
30 Apr 2010 | INR | 12.8 | 13.5 | 12.8 | 13 | 6.5 | -0.02 (-0.15%) | 14,985 |
29 Apr 2010 | INR | 13.02 | 13.55 | 12.94 | 13.02 | 6.51 | +0.3 (+2.36%) | 6,040 |
28 Apr 2010 | INR | 13.1 | 13.44 | 12.72 | 12.72 | 6.36 | -0.78 (-5.78%) | 12,614 |
27 Apr 2010 | INR | 13.5 | 14 | 13.5 | 13.5 | 6.75 | -0.13 (-0.95%) | 15,530 |
26 Apr 2010 | INR | 12.81 | 14 | 12.61 | 13.63 | 6.815 | +1.07 (+8.52%) | 32,409 |
23 Apr 2010 | INR | 12 | 13.2 | 12 | 12.56 | 6.28 | +0.33 (+2.70%) | 16,967 |
22 Apr 2010 | INR | 12.01 | 12.64 | 12.01 | 12.23 | 6.115 | -0.14 (-1.13%) | 5,021 |
21 Apr 2010 | INR | 12.12 | 13.09 | 12.05 | 12.37 | 6.185 | -0.04 (-0.32%) | 22,784 |
20 Apr 2010 | INR | 12.05 | 12.48 | 11.99 | 12.41 | 6.205 | +0.37 (+3.07%) | 28,410 |
19 Apr 2010 | INR | 12 | 12.25 | 11.85 | 12.04 | 6.02 | -0.07 (-0.58%) | 3,432 |
16 Apr 2010 | INR | 12 | 12.48 | 12 | 12.11 | 6.055 | 0.0 (0.0%) | 5,621 |
15 Apr 2010 | INR | 12.8 | 12.8 | 12.11 | 12.11 | 6.055 | +0.1 (+0.83%) | 12,775 |
14 Apr 2010 | INR | 12.01 | 12.01 | 12.01 | 12.01 | 6.005 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 11.6 | 12.4 | 11.6 | 12.01 | 6.005 | -0.34 (-2.75%) | 14,300 |
12 Apr 2010 | INR | 12.5 | 12.5 | 11.92 | 12.35 | 6.175 | +0.22 (+1.81%) | 15,064 |
9 Apr 2010 | INR | 12.4 | 12.55 | 12 | 12.13 | 6.065 | -0.26 (-2.10%) | 12,191 |
8 Apr 2010 | INR | 13.15 | 13.44 | 12.11 | 12.39 | 6.195 | -0.98 (-7.33%) | 17,710 |
7 Apr 2010 | INR | 14.89 | 14.89 | 12.97 | 13.37 | 6.685 | -0.19 (-1.40%) | 42,806 |
6 Apr 2010 | INR | 11.5 | 13.56 | 11.3 | 13.56 | 6.78 | +2.26 (+20.00%) | 79,302 |
5 Apr 2010 | INR | 11.2 | 11.7 | 11 | 11.3 | 5.65 | +0.1 (+0.89%) | 8,737 |
2 Apr 2010 | INR | 11.2 | 11.2 | 11.2 | 11.2 | 5.6 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 11 | 11.33 | 10.65 | 11.2 | 5.6 | +0.2 (+1.82%) | 4,650 |
31 Mar 2010 | INR | 10.6 | 11 | 10.2 | 11 | 5.5 | +0.5 (+4.76%) | 5,405 |