Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2010 | INR | 4.74 | 4.74 | 4.25 | 4.74 | 4.74 | +0.43 (+9.98%) | 60,712 |
6 Sep 2010 | INR | 3.99 | 4.33 | 3.99 | 4.31 | 4.31 | +0.18 (+4.36%) | 30,711 |
3 Sep 2010 | INR | 3.92 | 4.13 | 3.92 | 4.13 | 4.13 | +0.19 (+4.82%) | 17,974 |
2 Sep 2010 | INR | 4.1 | 4.1 | 3.72 | 3.94 | 3.94 | +0.03 (+0.77%) | 36,265 |
1 Sep 2010 | INR | 4.1 | 4.19 | 3.9 | 3.91 | 3.91 | -0.03 (-0.76%) | 9,575 |
31 Aug 2010 | INR | 3.96 | 4.05 | 3.94 | 3.94 | 3.94 | -0.2 (-4.83%) | 5,631 |
30 Aug 2010 | INR | 4 | 4.15 | 4 | 4.14 | 4.14 | +0.12 (+2.99%) | 4,570 |
27 Aug 2010 | INR | 4.01 | 4.18 | 4 | 4.02 | 4.02 | -0.07 (-1.71%) | 7,950 |
26 Aug 2010 | INR | 4.11 | 4.11 | 4.05 | 4.09 | 4.09 | +0.03 (+0.74%) | 5,374 |
25 Aug 2010 | INR | 4.02 | 4.09 | 4.01 | 4.06 | 4.06 | -0.06 (-1.46%) | 20,200 |
24 Aug 2010 | INR | 4.1 | 4.12 | 4.06 | 4.12 | 4.12 | 0.0 (0.0%) | 34,920 |
23 Aug 2010 | INR | 4 | 4.28 | 4 | 4.12 | 4.12 | -0.05 (-1.20%) | 6,034 |
20 Aug 2010 | INR | 4.07 | 4.38 | 4.07 | 4.17 | 4.17 | -0.08 (-1.88%) | 7,735 |
19 Aug 2010 | INR | 4.05 | 4.25 | 4.01 | 4.25 | 4.25 | +0.15 (+3.66%) | 11,645 |
18 Aug 2010 | INR | 4.1 | 4.3 | 4.03 | 4.1 | 4.1 | -0.06 (-1.44%) | 11,153 |
17 Aug 2010 | INR | 4.05 | 4.43 | 4.05 | 4.16 | 4.16 | -0.1 (-2.35%) | 7,150 |
16 Aug 2010 | INR | 4.54 | 4.54 | 4.23 | 4.26 | 4.26 | -0.07 (-1.62%) | 4,211 |
13 Aug 2010 | INR | 4.6 | 4.6 | 4.28 | 4.33 | 4.33 | -0.07 (-1.59%) | 8,735 |
12 Aug 2010 | INR | 4.31 | 4.5 | 4.18 | 4.4 | 4.4 | -0.07 (-1.57%) | 7,974 |
11 Aug 2010 | INR | 4.55 | 4.55 | 4.35 | 4.47 | 4.47 | +0.07 (+1.59%) | 9,260 |
10 Aug 2010 | INR | 4.43 | 4.45 | 4.14 | 4.4 | 4.4 | +0.15 (+3.53%) | 10,701 |
9 Aug 2010 | INR | 4.25 | 4.5 | 4.13 | 4.25 | 4.25 | -0.11 (-2.52%) | 19,088 |
6 Aug 2010 | INR | 4.56 | 4.56 | 4.21 | 4.36 | 4.36 | +0.01 (+0.23%) | 38,528 |
5 Aug 2010 | INR | 4.21 | 4.35 | 4.17 | 4.35 | 4.35 | +0.2 (+4.82%) | 15,025 |
4 Aug 2010 | INR | 3.92 | 4.25 | 3.91 | 4.15 | 4.15 | +0.1 (+2.47%) | 50,373 |
3 Aug 2010 | INR | 4 | 4.25 | 3.95 | 4.05 | 4.05 | +0.02 (+0.50%) | 25,249 |
2 Aug 2010 | INR | 3.92 | 4.27 | 3.92 | 4.03 | 4.03 | -0.04 (-0.98%) | 11,254 |
30 Jul 2010 | INR | 4.04 | 4.29 | 4.02 | 4.07 | 4.07 | -0.11 (-2.63%) | 9,430 |
29 Jul 2010 | INR | 4.2 | 4.24 | 4.01 | 4.18 | 4.18 | +0.08 (+1.95%) | 8,963 |
28 Jul 2010 | INR | 4.11 | 4.24 | 4.1 | 4.1 | 4.1 | -0.12 (-2.84%) | 6,337 |