Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2010 | INR | 13.9 | 13.9 | 13.3 | 13.38 | 13.38 | -0.17 (-1.25%) | 145,595 |
7 Jul 2010 | INR | 13.71 | 13.97 | 13.51 | 13.55 | 13.55 | -0.18 (-1.31%) | 110,938 |
6 Jul 2010 | INR | 14 | 14.1 | 13.67 | 13.73 | 13.73 | -0.13 (-0.94%) | 50,428 |
5 Jul 2010 | INR | 14.4 | 14.4 | 13.8 | 13.86 | 13.86 | +0.03 (+0.22%) | 48,845 |
2 Jul 2010 | INR | 14.08 | 14.19 | 13.77 | 13.83 | 13.83 | -0.08 (-0.58%) | 76,309 |
1 Jul 2010 | INR | 13.62 | 14.05 | 13.62 | 13.91 | 13.91 | +0.09 (+0.65%) | 48,898 |
30 Jun 2010 | INR | 13.8 | 14.15 | 13.52 | 13.82 | 13.82 | -0.17 (-1.22%) | 97,118 |
29 Jun 2010 | INR | 14.3 | 14.5 | 13.8 | 13.99 | 13.99 | -0.28 (-1.96%) | 67,248 |
28 Jun 2010 | INR | 14.9 | 15 | 14.15 | 14.27 | 14.27 | -0.2 (-1.38%) | 92,974 |
25 Jun 2010 | INR | 14.71 | 15.3 | 14.3 | 14.47 | 14.47 | -0.22 (-1.50%) | 195,497 |
24 Jun 2010 | INR | 14.86 | 15.4 | 14.41 | 14.69 | 14.69 | +0.02 (+0.14%) | 203,701 |
23 Jun 2010 | INR | 13.7 | 15.09 | 13.66 | 14.67 | 14.67 | +0.82 (+5.92%) | 416,904 |
22 Jun 2010 | INR | 14 | 14.17 | 13.66 | 13.85 | 13.85 | -0.12 (-0.86%) | 92,662 |
21 Jun 2010 | INR | 13.95 | 14.19 | 13.65 | 13.97 | 13.97 | +0.2 (+1.45%) | 87,654 |
18 Jun 2010 | INR | 14.59 | 14.6 | 13.75 | 13.77 | 13.77 | -0.55 (-3.84%) | 83,468 |
17 Jun 2010 | INR | 14.5 | 14.5 | 14.04 | 14.32 | 14.32 | +0.01 (+0.07%) | 181,930 |
16 Jun 2010 | INR | 14.98 | 15.15 | 14.2 | 14.31 | 14.31 | -0.87 (-5.73%) | 460,469 |
15 Jun 2010 | INR | 14.2 | 15.24 | 13.95 | 15.18 | 15.18 | +1.32 (+9.52%) | 1,492,477 |
14 Jun 2010 | INR | 13.8 | 13.99 | 13.61 | 13.86 | 13.86 | +0.39 (+2.90%) | 49,375 |
11 Jun 2010 | INR | 13.75 | 13.98 | 13.42 | 13.47 | 13.47 | +0.01 (+0.07%) | 168,660 |
10 Jun 2010 | INR | 13.3 | 13.7 | 13.3 | 13.46 | 13.46 | +0.25 (+1.89%) | 36,510 |
9 Jun 2010 | INR | 13.7 | 13.75 | 13.15 | 13.21 | 13.21 | -0.16 (-1.20%) | 71,173 |
8 Jun 2010 | INR | 13.65 | 14.15 | 13.27 | 13.37 | 13.37 | -0.36 (-2.62%) | 81,917 |
7 Jun 2010 | INR | 13.4 | 13.84 | 13.34 | 13.73 | 13.73 | +0.13 (+0.96%) | 46,849 |
4 Jun 2010 | INR | 13.8 | 13.88 | 13.5 | 13.6 | 13.6 | -0.14 (-1.02%) | 40,448 |
3 Jun 2010 | INR | 14 | 14.3 | 13.62 | 13.74 | 13.74 | -0.15 (-1.08%) | 115,138 |
2 Jun 2010 | INR | 13.89 | 14.2 | 13.7 | 13.89 | 13.89 | +0.23 (+1.68%) | 60,624 |
1 Jun 2010 | INR | 14.05 | 14.35 | 13.5 | 13.66 | 13.66 | -0.19 (-1.37%) | 79,177 |
31 May 2010 | INR | 14.2 | 14.2 | 13.75 | 13.85 | 13.85 | -0.15 (-1.07%) | 45,125 |
28 May 2010 | INR | 13.25 | 14.4 | 13.25 | 14 | 14 | +0.85 (+6.46%) | 180,610 |