Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2010 | INR | 54 | 54.5 | 53.85 | 54.05 | 54.05 | +0.4 (+0.75%) | 119,329 |
2 Aug 2010 | INR | 54.75 | 54.75 | 53.4 | 53.65 | 53.65 | -0.05 (-0.09%) | 39,452 |
30 Jul 2010 | INR | 52.7 | 54 | 52.6 | 53.7 | 53.7 | +0.95 (+1.80%) | 251,986 |
29 Jul 2010 | INR | 53.2 | 53.4 | 52.6 | 52.75 | 52.75 | -1.2 (-2.22%) | 38,200 |
28 Jul 2010 | INR | 54.1 | 54.5 | 53.6 | 53.95 | 53.95 | +0.2 (+0.37%) | 90,871 |
27 Jul 2010 | INR | 53.95 | 54 | 53.75 | 53.75 | 53.75 | -0.2 (-0.37%) | 37,294 |
26 Jul 2010 | INR | 54.8 | 54.8 | 53.7 | 53.95 | 53.95 | +0.1 (+0.19%) | 46,144 |
23 Jul 2010 | INR | 55 | 55 | 53.65 | 53.85 | 53.85 | -0.45 (-0.83%) | 63,248 |
22 Jul 2010 | INR | 54.5 | 55.35 | 54.2 | 54.3 | 54.3 | -0.1 (-0.18%) | 58,445 |
21 Jul 2010 | INR | 55.1 | 55.35 | 54.1 | 54.4 | 54.4 | -0.3 (-0.55%) | 37,624 |
20 Jul 2010 | INR | 55.95 | 55.95 | 54.55 | 54.7 | 54.7 | -0.65 (-1.17%) | 77,987 |
19 Jul 2010 | INR | 56.4 | 56.8 | 55.15 | 55.35 | 55.35 | -0.65 (-1.16%) | 70,970 |
16 Jul 2010 | INR | 56.3 | 56.75 | 55.9 | 56 | 56 | +0.05 (+0.09%) | 77,208 |
15 Jul 2010 | INR | 55.9 | 57.15 | 55.8 | 55.95 | 55.95 | -0.35 (-0.62%) | 112,165 |
14 Jul 2010 | INR | 57 | 57.65 | 55.9 | 56.3 | 56.3 | -0.25 (-0.44%) | 52,205 |
13 Jul 2010 | INR | 57 | 57.2 | 56.25 | 56.55 | 56.55 | -0.2 (-0.35%) | 37,658 |
12 Jul 2010 | INR | 57.4 | 57.5 | 56.6 | 56.75 | 56.75 | 0.0 (0.0%) | 41,925 |
9 Jul 2010 | INR | 57.5 | 57.5 | 56.6 | 56.75 | 56.75 | +0.35 (+0.62%) | 18,491 |
8 Jul 2010 | INR | 57.9 | 57.9 | 56.4 | 56.4 | 56.4 | -0.2 (-0.35%) | 32,851 |
7 Jul 2010 | INR | 57.75 | 57.75 | 56.55 | 56.6 | 56.6 | -0.6 (-1.05%) | 44,873 |
6 Jul 2010 | INR | 58 | 58.5 | 57.05 | 57.2 | 57.2 | -0.15 (-0.26%) | 51,364 |
5 Jul 2010 | INR | 58 | 58 | 57.05 | 57.35 | 57.35 | +0.3 (+0.53%) | 19,687 |
2 Jul 2010 | INR | 57.5 | 58.75 | 56.75 | 57.05 | 57.05 | -0.45 (-0.78%) | 87,874 |
1 Jul 2010 | INR | 57.1 | 58 | 56.75 | 57.5 | 57.5 | +0.25 (+0.44%) | 61,887 |
30 Jun 2010 | INR | 57.4 | 58 | 56.9 | 57.25 | 57.25 | -0.15 (-0.26%) | 30,370 |
29 Jun 2010 | INR | 58 | 59.2 | 57.25 | 57.4 | 57.4 | -0.6 (-1.03%) | 28,011 |
28 Jun 2010 | INR | 58.45 | 59 | 57.6 | 58 | 58 | -0.05 (-0.09%) | 39,819 |
25 Jun 2010 | INR | 59.65 | 59.65 | 58.05 | 58.05 | 58.05 | -0.85 (-1.44%) | 28,236 |
24 Jun 2010 | INR | 60.25 | 60.25 | 58.8 | 58.9 | 58.9 | -1 (-1.67%) | 47,023 |
23 Jun 2010 | INR | 60.45 | 60.45 | 58.6 | 59.9 | 59.9 | -0.1 (-0.17%) | 220,210 |