Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2010 | INR | 14.45 | 14.78 | 14.16 | 14.41 | 14.41 | -0.05 (-0.35%) | 13,259 |
2 Aug 2010 | INR | 14.99 | 14.99 | 14.32 | 14.46 | 14.46 | +0.25 (+1.76%) | 36,725 |
30 Jul 2010 | INR | 14.5 | 15.09 | 14.14 | 14.21 | 14.21 | +0.01 (+0.07%) | 78,155 |
29 Jul 2010 | INR | 14 | 14.2 | 13.82 | 14.2 | 14.2 | +0.26 (+1.87%) | 30,941 |
28 Jul 2010 | INR | 14 | 14.85 | 13.85 | 13.94 | 13.94 | +0.12 (+0.87%) | 44,393 |
27 Jul 2010 | INR | 14.02 | 14.28 | 13.81 | 13.82 | 13.82 | -0.3 (-2.12%) | 11,945 |
26 Jul 2010 | INR | 14 | 14.45 | 14 | 14.12 | 14.12 | -0.18 (-1.26%) | 16,149 |
23 Jul 2010 | INR | 14.98 | 14.98 | 14.05 | 14.3 | 14.3 | -0.42 (-2.85%) | 55,308 |
22 Jul 2010 | INR | 14.24 | 15.2 | 14.05 | 14.72 | 14.72 | +0.97 (+7.05%) | 113,396 |
21 Jul 2010 | INR | 13.75 | 14.09 | 13.3 | 13.75 | 13.75 | -0.11 (-0.79%) | 12,565 |
20 Jul 2010 | INR | 14.04 | 14.3 | 13.77 | 13.86 | 13.86 | +0.11 (+0.80%) | 30,157 |
19 Jul 2010 | INR | 14 | 14.05 | 13.7 | 13.75 | 13.75 | -0.11 (-0.79%) | 20,080 |
16 Jul 2010 | INR | 13.95 | 14.1 | 13.8 | 13.86 | 13.86 | -0.09 (-0.65%) | 17,891 |
15 Jul 2010 | INR | 14.05 | 14.14 | 13.81 | 13.95 | 13.95 | -0.05 (-0.36%) | 11,481 |
14 Jul 2010 | INR | 14.64 | 14.64 | 13.9 | 14 | 14 | -0.39 (-2.71%) | 19,073 |
13 Jul 2010 | INR | 14.34 | 14.5 | 14.05 | 14.39 | 14.39 | +0.11 (+0.77%) | 20,950 |
12 Jul 2010 | INR | 14.75 | 14.8 | 14.15 | 14.28 | 14.28 | +0.13 (+0.92%) | 19,107 |
9 Jul 2010 | INR | 14.36 | 14.97 | 14.1 | 14.15 | 14.15 | -0.61 (-4.13%) | 16,340 |
8 Jul 2010 | INR | 14.75 | 15.45 | 14.42 | 14.76 | 14.76 | +0.37 (+2.57%) | 89,227 |
7 Jul 2010 | INR | 13.9 | 15.19 | 13.9 | 14.39 | 14.39 | +0.65 (+4.73%) | 181,566 |
6 Jul 2010 | INR | 14.24 | 14.25 | 13.67 | 13.74 | 13.74 | -0.01 (-0.07%) | 15,667 |
5 Jul 2010 | INR | 13.95 | 14.25 | 13.75 | 13.75 | 13.75 | +0.08 (+0.59%) | 22,690 |
2 Jul 2010 | INR | 14.4 | 14.4 | 13.57 | 13.67 | 13.67 | -0.12 (-0.87%) | 18,087 |
1 Jul 2010 | INR | 13.5 | 13.87 | 13.5 | 13.79 | 13.79 | -0.09 (-0.65%) | 20,560 |
30 Jun 2010 | INR | 13.4 | 13.99 | 13.3 | 13.88 | 13.88 | +0.33 (+2.44%) | 8,293 |
29 Jun 2010 | INR | 13.61 | 13.99 | 13.3 | 13.55 | 13.55 | -0.12 (-0.88%) | 22,897 |
28 Jun 2010 | INR | 13.27 | 14.09 | 12.96 | 13.67 | 13.67 | +0.76 (+5.89%) | 55,176 |
25 Jun 2010 | INR | 13.05 | 13.26 | 12.87 | 12.91 | 12.91 | -0.36 (-2.71%) | 15,612 |
24 Jun 2010 | INR | 13.02 | 13.5 | 12.97 | 13.27 | 13.27 | +0.32 (+2.47%) | 21,504 |
23 Jun 2010 | INR | 12.77 | 13.08 | 12.77 | 12.95 | 12.95 | -0.05 (-0.38%) | 7,805 |