Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2010 | INR | 3.9 | 4 | 3.76 | 3.8 | 3.8 | +0.08 (+2.15%) | 6,882 |
1 Sep 2010 | INR | 3.67 | 3.88 | 3.67 | 3.72 | 3.72 | +0.01 (+0.27%) | 3,219 |
31 Aug 2010 | INR | 4.16 | 4.25 | 3.7 | 3.71 | 3.71 | -0.47 (-11.24%) | 22,844 |
30 Aug 2010 | INR | 4 | 4.18 | 3.91 | 4.18 | 4.18 | +0.01 (+0.24%) | 12,705 |
27 Aug 2010 | INR | 3.99 | 4.21 | 3.85 | 4.17 | 4.17 | +0.34 (+8.88%) | 82,433 |
26 Aug 2010 | INR | 3.85 | 3.9 | 3.8 | 3.83 | 3.83 | -0.04 (-1.03%) | 16,627 |
25 Aug 2010 | INR | 3.78 | 3.88 | 3.77 | 3.87 | 3.87 | -0.13 (-3.25%) | 10,692 |
24 Aug 2010 | INR | 3.75 | 4.05 | 3.63 | 4 | 4 | +0.1 (+2.56%) | 19,830 |
23 Aug 2010 | INR | 3.71 | 4.22 | 3.71 | 3.9 | 3.9 | -0.19 (-4.65%) | 7,434 |
20 Aug 2010 | INR | 4.1 | 4.11 | 3.72 | 4.09 | 4.09 | +0.38 (+10.24%) | 49,674 |
19 Aug 2010 | INR | 4.18 | 4.18 | 3.7 | 3.71 | 3.71 | -0.35 (-8.62%) | 28,758 |
18 Aug 2010 | INR | 4 | 4.08 | 3.81 | 4.06 | 4.06 | +0.25 (+6.56%) | 32,211 |
17 Aug 2010 | INR | 3.74 | 4.18 | 3.74 | 3.81 | 3.81 | +0.04 (+1.06%) | 13,244 |
16 Aug 2010 | INR | 3.83 | 3.95 | 3.77 | 3.77 | 3.77 | -0.27 (-6.68%) | 1,275 |
13 Aug 2010 | INR | 4.45 | 4.47 | 3.9 | 4.04 | 4.04 | -0.04 (-0.98%) | 33,725 |
12 Aug 2010 | INR | 3.75 | 4.08 | 3.75 | 4.08 | 4.08 | +0.28 (+7.37%) | 124,379 |
11 Aug 2010 | INR | 3.95 | 3.95 | 3.43 | 3.8 | 3.8 | +0.09 (+2.43%) | 15,668 |
10 Aug 2010 | INR | 3.95 | 4.04 | 3.61 | 3.71 | 3.71 | +0.02 (+0.54%) | 16,606 |
9 Aug 2010 | INR | 3.95 | 3.95 | 3.65 | 3.69 | 3.69 | -0.16 (-4.16%) | 24,666 |
6 Aug 2010 | INR | 3.66 | 4 | 3.66 | 3.85 | 3.85 | +0.1 (+2.67%) | 9,595 |
5 Aug 2010 | INR | 3.69 | 3.75 | 3.69 | 3.75 | 3.75 | +0.05 (+1.35%) | 2,972 |
4 Aug 2010 | INR | 3.9 | 4 | 3.7 | 3.7 | 3.7 | -0.29 (-7.27%) | 20,070 |
3 Aug 2010 | INR | 3.63 | 3.99 | 3.63 | 3.99 | 3.99 | +0.19 (+5%) | 11,311 |
2 Aug 2010 | INR | 3.52 | 3.95 | 3.52 | 3.8 | 3.8 | +0.12 (+3.26%) | 9,451 |
30 Jul 2010 | INR | 3.8 | 3.8 | 3.65 | 3.68 | 3.68 | -0.12 (-3.16%) | 3,714 |
29 Jul 2010 | INR | 3.71 | 4 | 3.65 | 3.8 | 3.8 | 0.0 (0.0%) | 1,662 |
28 Jul 2010 | INR | 3.9 | 3.94 | 3.8 | 3.8 | 3.8 | -0.16 (-4.04%) | 5,302 |
27 Jul 2010 | INR | 3.75 | 3.96 | 3.6 | 3.96 | 3.96 | +0.19 (+5.04%) | 10,176 |
26 Jul 2010 | INR | 3.8 | 4 | 3.6 | 3.77 | 3.77 | -0.13 (-3.33%) | 5,249 |
23 Jul 2010 | INR | 3.63 | 3.98 | 3.63 | 3.9 | 3.9 | +0.19 (+5.12%) | 4,613 |