Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2010 | INR | 19.5 | 20.35 | 19.3 | 19.85 | 19.85 | -0.2 (-1.00%) | 3,826 |
13 Jul 2010 | INR | 20.05 | 20.1 | 19.6 | 20.05 | 20.05 | +0.25 (+1.26%) | 1,606 |
12 Jul 2010 | INR | 21 | 21 | 19.3 | 19.8 | 19.8 | -0.5 (-2.46%) | 10,191 |
9 Jul 2010 | INR | 19.7 | 20.75 | 19.7 | 20.3 | 20.3 | -0.1 (-0.49%) | 3,818 |
8 Jul 2010 | INR | 21.5 | 21.5 | 20.25 | 20.4 | 20.4 | -0.25 (-1.21%) | 3,203 |
7 Jul 2010 | INR | 19.2 | 20.8 | 19.2 | 20.65 | 20.65 | +0.75 (+3.77%) | 7,305 |
6 Jul 2010 | INR | 19.05 | 20.35 | 19.05 | 19.9 | 19.9 | +0.2 (+1.02%) | 4,495 |
5 Jul 2010 | INR | 19 | 20 | 19 | 19.7 | 19.7 | +0.45 (+2.34%) | 6,448 |
2 Jul 2010 | INR | 19.1 | 20.7 | 19.1 | 19.25 | 19.25 | -0.6 (-3.02%) | 7,959 |
1 Jul 2010 | INR | 21 | 21.6 | 19.65 | 19.85 | 19.85 | -0.75 (-3.64%) | 18,671 |
30 Jun 2010 | INR | 20.35 | 20.6 | 19.2 | 20.6 | 20.6 | +0.95 (+4.83%) | 8,398 |
29 Jun 2010 | INR | 20.2 | 20.35 | 19.15 | 19.65 | 19.65 | -1.05 (-5.07%) | 20,983 |
28 Jun 2010 | INR | 21.3 | 22.45 | 20.6 | 20.7 | 20.7 | -2.15 (-9.41%) | 93,990 |
25 Jun 2010 | INR | 25 | 25 | 22.85 | 22.85 | 22.85 | -2.5 (-9.86%) | 46,370 |
24 Jun 2010 | INR | 29.25 | 29.5 | 25.15 | 25.35 | 25.35 | -2.55 (-9.14%) | 122,253 |
23 Jun 2010 | INR | 25 | 28.3 | 25 | 27.9 | 27.9 | +2.15 (+8.35%) | 313,763 |
22 Jun 2010 | INR | 22.9 | 26.15 | 21.2 | 25.75 | 25.75 | +3.95 (+18.12%) | 263,086 |
21 Jun 2010 | INR | 20.55 | 21.8 | 18.3 | 21.8 | 21.8 | +3.6 (+19.78%) | 85,342 |
18 Jun 2010 | INR | 17.2 | 19 | 15.6 | 18.2 | 18.2 | +1.55 (+9.31%) | 23,786 |
17 Jun 2010 | INR | 15.35 | 16.85 | 15.35 | 16.65 | 16.65 | +0.65 (+4.06%) | 1,445 |
16 Jun 2010 | INR | 16.95 | 16.95 | 15.15 | 16 | 16 | -1 (-5.88%) | 2,135 |
15 Jun 2010 | INR | 18.5 | 18.5 | 16 | 17 | 17 | 0.0 (0.0%) | 5,738 |
14 Jun 2010 | INR | 17.45 | 17.5 | 16.55 | 17 | 17 | -0.05 (-0.29%) | 738 |
11 Jun 2010 | INR | 19.2 | 19.2 | 16.8 | 17.05 | 17.05 | +0.1 (+0.59%) | 4,020 |
10 Jun 2010 | INR | 17.4 | 18.9 | 16.3 | 16.95 | 16.95 | +0.55 (+3.35%) | 1,367 |
9 Jun 2010 | INR | 16.8 | 17.45 | 16.2 | 16.4 | 16.4 | -0.6 (-3.53%) | 3,256 |
8 Jun 2010 | INR | 18 | 18 | 16.1 | 17 | 17 | +0.05 (+0.29%) | 4,582 |
7 Jun 2010 | INR | 16.15 | 16.95 | 16 | 16.95 | 16.95 | +0.2 (+1.19%) | 225 |
4 Jun 2010 | INR | 19.2 | 19.2 | 16.3 | 16.75 | 16.75 | -0.2 (-1.18%) | 2,382 |
3 Jun 2010 | INR | 19.5 | 19.5 | 16 | 16.95 | 16.95 | +0.1 (+0.59%) | 2,393 |