Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2010 | INR | 4.24 | 4.34 | 4.02 | 4.02 | 4.02 | -0.18 (-4.29%) | 7,414 |
20 Jul 2010 | INR | 4.19 | 4.2 | 3.92 | 4.2 | 4.2 | +0.17 (+4.22%) | 12,637 |
19 Jul 2010 | INR | 3.99 | 4.19 | 3.99 | 4.03 | 4.03 | +0.01 (+0.25%) | 19,676 |
16 Jul 2010 | INR | 4.01 | 4.15 | 4.01 | 4.02 | 4.02 | -0.08 (-1.95%) | 18,500 |
15 Jul 2010 | INR | 4.2 | 4.2 | 4.1 | 4.1 | 4.1 | +0.03 (+0.74%) | 8,439 |
14 Jul 2010 | INR | 4.26 | 4.26 | 4.07 | 4.07 | 4.07 | +0.01 (+0.25%) | 12,719 |
13 Jul 2010 | INR | 4.29 | 4.3 | 4.03 | 4.06 | 4.06 | -0.1 (-2.40%) | 3,736 |
12 Jul 2010 | INR | 4.31 | 4.31 | 4.16 | 4.16 | 4.16 | -0.15 (-3.48%) | 4,192 |
9 Jul 2010 | INR | 4.13 | 4.31 | 4.1 | 4.31 | 4.31 | +0.17 (+4.11%) | 15,154 |
8 Jul 2010 | INR | 4.05 | 4.19 | 4 | 4.14 | 4.14 | +0.08 (+1.97%) | 3,653 |
7 Jul 2010 | INR | 4.2 | 4.25 | 4.06 | 4.06 | 4.06 | -0.14 (-3.33%) | 7,288 |
6 Jul 2010 | INR | 4.07 | 4.29 | 4.07 | 4.2 | 4.2 | 0.0 (0.0%) | 5,662 |
5 Jul 2010 | INR | 4.28 | 4.28 | 3.9 | 4.2 | 4.2 | +0.13 (+3.19%) | 7,400 |
2 Jul 2010 | INR | 4.07 | 4.31 | 4.07 | 4.07 | 4.07 | -0.05 (-1.21%) | 14,568 |
1 Jul 2010 | INR | 4.45 | 4.45 | 4.12 | 4.12 | 4.12 | -0.13 (-3.06%) | 5,816 |
30 Jun 2010 | INR | 4.1 | 4.25 | 4.06 | 4.25 | 4.25 | +0.1 (+2.41%) | 12,101 |
29 Jun 2010 | INR | 4.2 | 4.35 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 10,002 |
28 Jun 2010 | INR | 4.05 | 4.37 | 4.05 | 4.15 | 4.15 | -0.02 (-0.48%) | 9,211 |
25 Jun 2010 | INR | 4.24 | 4.25 | 4.05 | 4.17 | 4.17 | -0.08 (-1.88%) | 20,688 |
24 Jun 2010 | INR | 4.15 | 4.29 | 4.15 | 4.25 | 4.25 | +0.05 (+1.19%) | 14,267 |
23 Jun 2010 | INR | 4.1 | 4.4 | 4 | 4.2 | 4.2 | 0.0 (0.0%) | 29,928 |
22 Jun 2010 | INR | 4.1 | 4.23 | 3.91 | 4.2 | 4.2 | +0.09 (+2.19%) | 17,192 |
21 Jun 2010 | INR | 4.1 | 4.48 | 4.1 | 4.11 | 4.11 | -0.14 (-3.29%) | 17,650 |
18 Jun 2010 | INR | 4.45 | 4.53 | 4.25 | 4.25 | 4.25 | -0.29 (-6.39%) | 20,607 |
17 Jun 2010 | INR | 4.65 | 4.65 | 4.38 | 4.54 | 4.54 | -0.06 (-1.30%) | 2,951 |
16 Jun 2010 | INR | 4.55 | 4.65 | 4.48 | 4.6 | 4.6 | +0.13 (+2.91%) | 7,630 |
15 Jun 2010 | INR | 4.6 | 4.75 | 4.47 | 4.47 | 4.47 | -0.18 (-3.87%) | 8,395 |
14 Jun 2010 | INR | 4.26 | 4.65 | 4.26 | 4.65 | 4.65 | +0.17 (+3.79%) | 6,306 |
11 Jun 2010 | INR | 4.35 | 4.6 | 4.3 | 4.48 | 4.48 | -0.04 (-0.88%) | 5,775 |
10 Jun 2010 | INR | 4.55 | 4.88 | 4.29 | 4.52 | 4.52 | +0.05 (+1.12%) | 18,451 |