Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2010 | INR | 16 | 16.35 | 16 | 16 | 16 | 0.0 (0.0%) | 10,356 |
21 Jun 2010 | INR | 15.95 | 16.25 | 15.95 | 16 | 16 | +0.05 (+0.31%) | 18,719 |
18 Jun 2010 | INR | 16.15 | 16.45 | 15.8 | 15.95 | 15.95 | -0.15 (-0.93%) | 7,035 |
17 Jun 2010 | INR | 16.1 | 16.45 | 16.05 | 16.1 | 16.1 | -0.1 (-0.62%) | 9,085 |
16 Jun 2010 | INR | 16.3 | 16.45 | 16.1 | 16.2 | 16.2 | +0.1 (+0.62%) | 6,913 |
15 Jun 2010 | INR | 16.6 | 16.6 | 15.8 | 16.1 | 16.1 | -0.25 (-1.53%) | 35,479 |
14 Jun 2010 | INR | 16.5 | 16.65 | 16.2 | 16.35 | 16.35 | -0.05 (-0.30%) | 16,675 |
11 Jun 2010 | INR | 17 | 17.3 | 16.25 | 16.4 | 16.4 | 0.0 (0.0%) | 8,821 |
10 Jun 2010 | INR | 16.6 | 16.8 | 16.2 | 16.4 | 16.4 | -0.25 (-1.50%) | 17,276 |
9 Jun 2010 | INR | 16.6 | 16.8 | 16.4 | 16.65 | 16.65 | +0.35 (+2.15%) | 5,284 |
8 Jun 2010 | INR | 16.8 | 16.9 | 16.05 | 16.3 | 16.3 | -0.2 (-1.21%) | 10,771 |
7 Jun 2010 | INR | 16.45 | 16.9 | 16.25 | 16.5 | 16.5 | -0.15 (-0.90%) | 21,549 |
4 Jun 2010 | INR | 17.65 | 17.65 | 16.6 | 16.65 | 16.65 | -0.4 (-2.35%) | 18,382 |
3 Jun 2010 | INR | 16.75 | 18 | 16.5 | 17.05 | 17.05 | +0.8 (+4.92%) | 65,940 |
2 Jun 2010 | INR | 16.15 | 16.9 | 16.15 | 16.25 | 16.25 | +0.45 (+2.85%) | 35,827 |
1 Jun 2010 | INR | 16.05 | 16.25 | 15.65 | 15.8 | 15.8 | -0.3 (-1.86%) | 22,941 |
31 May 2010 | INR | 15.95 | 16.1 | 15.6 | 16.1 | 16.1 | +0.1 (+0.63%) | 12,601 |
28 May 2010 | INR | 16 | 16.1 | 15.65 | 16 | 16 | +0.5 (+3.23%) | 24,755 |
27 May 2010 | INR | 16.05 | 16.4 | 15.4 | 15.5 | 15.5 | -0.5 (-3.13%) | 41,289 |
26 May 2010 | INR | 16 | 16.6 | 15.7 | 16 | 16 | +0.05 (+0.31%) | 26,141 |
25 May 2010 | INR | 16.7 | 16.7 | 15.7 | 15.95 | 15.95 | -0.45 (-2.74%) | 18,939 |
24 May 2010 | INR | 16.8 | 17.5 | 16.2 | 16.4 | 16.4 | 0.0 (0.0%) | 17,923 |
21 May 2010 | INR | 16.6 | 16.6 | 16 | 16.4 | 16.4 | -0.4 (-2.38%) | 56,293 |
20 May 2010 | INR | 17.25 | 17.45 | 16.6 | 16.8 | 16.8 | 0.0 (0.0%) | 21,163 |
19 May 2010 | INR | 17.5 | 18.3 | 16.5 | 16.8 | 16.8 | -0.35 (-2.04%) | 132,412 |
18 May 2010 | INR | 15.6 | 18.2 | 15.6 | 17.15 | 17.15 | +1.1 (+6.85%) | 83,683 |
17 May 2010 | INR | 16.2 | 16.4 | 15.8 | 16.05 | 16.05 | -0.5 (-3.02%) | 29,092 |
14 May 2010 | INR | 16.75 | 17.1 | 16.45 | 16.55 | 16.55 | -0.3 (-1.78%) | 25,622 |
13 May 2010 | INR | 17.3 | 17.35 | 16.65 | 16.85 | 16.85 | -0.15 (-0.88%) | 23,536 |
12 May 2010 | INR | 17.45 | 17.45 | 16.65 | 17 | 17 | -0.2 (-1.16%) | 24,909 |