Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2010 | INR | 32.8 | 33.45 | 32.55 | 32.75 | 21.8333 | -0.35 (-1.06%) | 27,637 |
21 Jun 2010 | INR | 33.6 | 33.9 | 32 | 33.1 | 22.0667 | +0.3 (+0.91%) | 32,229 |
18 Jun 2010 | INR | 34 | 34.45 | 32.55 | 32.8 | 21.8667 | -1.15 (-3.39%) | 31,645 |
17 Jun 2010 | INR | 34.05 | 34.8 | 33.5 | 33.95 | 22.6333 | -0.85 (-2.44%) | 41,204 |
16 Jun 2010 | INR | 40.35 | 40.35 | 34 | 34.8 | 23.2 | +1.15 (+3.42%) | 396,832 |
15 Jun 2010 | INR | 33 | 35 | 33 | 33.65 | 22.4333 | -0.8 (-2.32%) | 28,462 |
14 Jun 2010 | INR | 34.1 | 34.8 | 33.1 | 34.45 | 22.9667 | +1.15 (+3.45%) | 39,067 |
11 Jun 2010 | INR | 34 | 34.35 | 33 | 33.3 | 22.2 | +0.25 (+0.76%) | 35,781 |
10 Jun 2010 | INR | 32.95 | 33.45 | 32.5 | 33.05 | 22.0333 | +0.6 (+1.85%) | 32,462 |
9 Jun 2010 | INR | 32.95 | 33.5 | 32.1 | 32.45 | 21.6333 | -0.4 (-1.22%) | 33,498 |
8 Jun 2010 | INR | 32.8 | 33.9 | 32.1 | 32.85 | 21.9 | +0.4 (+1.23%) | 52,732 |
7 Jun 2010 | INR | 31.7 | 33 | 29.8 | 32.45 | 21.6333 | +0.2 (+0.62%) | 43,984 |
4 Jun 2010 | INR | 33.6 | 34.1 | 31.8 | 32.25 | 21.5 | -0.95 (-2.86%) | 107,297 |
3 Jun 2010 | INR | 34.7 | 35.4 | 33 | 33.2 | 22.1333 | -0.75 (-2.21%) | 80,632 |
2 Jun 2010 | INR | 34.5 | 36.2 | 33.5 | 33.95 | 22.6333 | +0.05 (+0.15%) | 385,230 |
1 Jun 2010 | INR | 35 | 35 | 33.5 | 33.9 | 22.6 | -0.75 (-2.16%) | 170,956 |
31 May 2010 | INR | 35.2 | 36 | 34.05 | 34.65 | 23.1 | -0.1 (-0.29%) | 202,590 |
28 May 2010 | INR | 36 | 37.5 | 34.15 | 34.75 | 23.1667 | -0.2 (-0.57%) | 371,053 |
27 May 2010 | INR | 32.45 | 35.8 | 31.55 | 34.95 | 23.3 | +3.8 (+12.20%) | 363,968 |
26 May 2010 | INR | 30.05 | 32.25 | 29.15 | 31.15 | 20.7667 | +1.35 (+4.53%) | 109,180 |
25 May 2010 | INR | 29.5 | 30.7 | 27.5 | 29.8 | 19.8667 | -0.9 (-2.93%) | 23,707 |
24 May 2010 | INR | 29.35 | 32.8 | 29.35 | 30.7 | 20.4667 | -0.2 (-0.65%) | 13,136 |
21 May 2010 | INR | 29.95 | 31.85 | 27.55 | 30.9 | 20.6 | -0.1 (-0.32%) | 45,195 |
20 May 2010 | INR | 31.9 | 31.95 | 29.35 | 31 | 20.6667 | -0.8 (-2.52%) | 12,823 |
19 May 2010 | INR | 31.9 | 33 | 31.8 | 31.8 | 21.2 | -1.2 (-3.64%) | 14,240 |
18 May 2010 | INR | 33.95 | 34.75 | 32.75 | 33 | 22 | +0.05 (+0.15%) | 117,876 |
17 May 2010 | INR | 34.05 | 34.45 | 30 | 32.95 | 21.9667 | +0.3 (+0.92%) | 108,344 |
14 May 2010 | INR | 29.15 | 34.55 | 29.1 | 32.65 | 21.7667 | +2.6 (+8.65%) | 58,218 |
13 May 2010 | INR | 32 | 32.5 | 30 | 30.05 | 20.0333 | -0.95 (-3.06%) | 33,992 |
12 May 2010 | INR | 32.2 | 33.45 | 31 | 31 | 20.6667 | -1.05 (-3.28%) | 50,473 |