Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2010 | INR | 17.4 | 18.1 | 16.95 | 17 | 17 | -0.1 (-0.58%) | 244,263 |
2 Aug 2010 | INR | 17.5 | 17.5 | 16.75 | 17.1 | 17.1 | 0.0 (0.0%) | 45,156 |
30 Jul 2010 | INR | 17 | 17.6 | 16.9 | 17.1 | 17.1 | +0.2 (+1.18%) | 31,539 |
29 Jul 2010 | INR | 17.15 | 17.3 | 16.8 | 16.9 | 16.9 | -0.2 (-1.17%) | 21,239 |
28 Jul 2010 | INR | 17.35 | 17.35 | 17.1 | 17.1 | 17.1 | -0.1 (-0.58%) | 18,418 |
27 Jul 2010 | INR | 17.05 | 17.5 | 17.05 | 17.2 | 17.2 | -0.2 (-1.15%) | 10,911 |
26 Jul 2010 | INR | 17.5 | 17.75 | 17.35 | 17.4 | 17.4 | -0.3 (-1.69%) | 45,168 |
23 Jul 2010 | INR | 17.65 | 17.9 | 17.5 | 17.7 | 17.7 | 0.0 (0.0%) | 21,311 |
22 Jul 2010 | INR | 17.6 | 17.85 | 17.6 | 17.7 | 17.7 | 0.0 (0.0%) | 26,829 |
21 Jul 2010 | INR | 17.9 | 17.9 | 17.6 | 17.7 | 17.7 | +0.1 (+0.57%) | 27,768 |
20 Jul 2010 | INR | 17.9 | 17.9 | 17.55 | 17.6 | 17.6 | -0.2 (-1.12%) | 14,853 |
19 Jul 2010 | INR | 17.55 | 17.9 | 17.5 | 17.8 | 17.8 | +0.15 (+0.85%) | 29,279 |
16 Jul 2010 | INR | 17.9 | 18 | 17.35 | 17.65 | 17.65 | 0.0 (0.0%) | 27,175 |
15 Jul 2010 | INR | 17.7 | 18 | 17.55 | 17.65 | 17.65 | +0.25 (+1.44%) | 69,408 |
14 Jul 2010 | INR | 17.9 | 18.05 | 17.35 | 17.4 | 17.4 | -0.5 (-2.79%) | 106,633 |
13 Jul 2010 | INR | 17.9 | 18.5 | 17.7 | 17.9 | 17.9 | +0.1 (+0.56%) | 122,333 |
12 Jul 2010 | INR | 17.6 | 18.2 | 17.4 | 17.8 | 17.8 | -0.15 (-0.84%) | 81,430 |
9 Jul 2010 | INR | 18 | 18.05 | 17.8 | 17.95 | 17.95 | -0.05 (-0.28%) | 43,435 |
8 Jul 2010 | INR | 18 | 18 | 17.8 | 18 | 18 | +0.2 (+1.12%) | 55,344 |
7 Jul 2010 | INR | 18 | 18.1 | 17.75 | 17.8 | 17.8 | -0.15 (-0.84%) | 104,933 |
6 Jul 2010 | INR | 18 | 18 | 17.9 | 17.95 | 17.95 | -0.05 (-0.28%) | 89,253 |
5 Jul 2010 | INR | 18 | 18.15 | 17.9 | 18 | 18 | +0.1 (+0.56%) | 48,852 |
2 Jul 2010 | INR | 18 | 18.75 | 17.9 | 17.9 | 17.9 | 0.0 (0.0%) | 314,275 |
1 Jul 2010 | INR | 17.65 | 18 | 17.65 | 17.9 | 17.9 | -0.1 (-0.56%) | 12,232 |
30 Jun 2010 | INR | 17.6 | 18.1 | 17.6 | 18 | 18 | +0.15 (+0.84%) | 19,626 |
29 Jun 2010 | INR | 18 | 18 | 17.7 | 17.85 | 17.85 | -0.1 (-0.56%) | 22,019 |
28 Jun 2010 | INR | 18 | 18.1 | 17.9 | 17.95 | 17.95 | +0.15 (+0.84%) | 13,927 |
25 Jun 2010 | INR | 18 | 18 | 17.8 | 17.8 | 17.8 | -0.1 (-0.56%) | 20,427 |
24 Jun 2010 | INR | 18.15 | 18.3 | 17.8 | 17.9 | 17.9 | -0.05 (-0.28%) | 42,637 |
23 Jun 2010 | INR | 18 | 18.3 | 17.8 | 17.95 | 17.95 | -0.15 (-0.83%) | 53,535 |