Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2010 | INR | 20.55 | 21.25 | 20.5 | 20.6 | 20.6 | 0.0 (0.0%) | 19,630 |
23 Jul 2010 | INR | 21.05 | 21.95 | 20.25 | 20.6 | 20.6 | -0.65 (-3.06%) | 27,204 |
22 Jul 2010 | INR | 20.45 | 21.4 | 20.4 | 21.25 | 21.25 | -0.15 (-0.70%) | 16,554 |
21 Jul 2010 | INR | 21.1 | 22.15 | 20.75 | 21.4 | 21.4 | +0.85 (+4.14%) | 64,069 |
20 Jul 2010 | INR | 19.5 | 21.7 | 19 | 20.55 | 20.55 | +1.2 (+6.20%) | 54,506 |
19 Jul 2010 | INR | 19.9 | 19.9 | 18.1 | 19.35 | 19.35 | -0.5 (-2.52%) | 18,269 |
16 Jul 2010 | INR | 19.95 | 20.2 | 19.75 | 19.85 | 19.85 | +0.15 (+0.76%) | 8,076 |
15 Jul 2010 | INR | 19.5 | 20.9 | 19.5 | 19.7 | 19.7 | -0.05 (-0.25%) | 32,454 |
14 Jul 2010 | INR | 21.15 | 21.3 | 19.5 | 19.75 | 19.75 | -0.7 (-3.42%) | 10,380 |
13 Jul 2010 | INR | 19.55 | 20.95 | 19.25 | 20.45 | 20.45 | +0.65 (+3.28%) | 23,623 |
12 Jul 2010 | INR | 20.05 | 20.3 | 19.3 | 19.8 | 19.8 | +0.3 (+1.54%) | 23,596 |
9 Jul 2010 | INR | 19.25 | 20.3 | 19.25 | 19.5 | 19.5 | -0.2 (-1.02%) | 24,044 |
8 Jul 2010 | INR | 19.85 | 20.8 | 19.65 | 19.7 | 19.7 | -0.1 (-0.51%) | 20,797 |
7 Jul 2010 | INR | 20 | 20 | 19.7 | 19.8 | 19.8 | -0.2 (-1%) | 7,944 |
6 Jul 2010 | INR | 20.05 | 20.65 | 20 | 20 | 20 | -0.2 (-0.99%) | 11,846 |
5 Jul 2010 | INR | 20 | 20.55 | 19.8 | 20.2 | 20.2 | 0.0 (0.0%) | 8,366 |
2 Jul 2010 | INR | 19.75 | 21 | 19.75 | 20.2 | 20.2 | +0.95 (+4.94%) | 32,776 |
1 Jul 2010 | INR | 19 | 19.7 | 19 | 19.25 | 19.25 | +0.05 (+0.26%) | 17,957 |
30 Jun 2010 | INR | 19.3 | 20.3 | 18.6 | 19.2 | 19.2 | -0.1 (-0.52%) | 18,514 |
29 Jun 2010 | INR | 20 | 20.35 | 19.1 | 19.3 | 19.3 | -0.4 (-2.03%) | 88,574 |
28 Jun 2010 | INR | 19.9 | 20.45 | 19.7 | 19.7 | 19.7 | -0.3 (-1.50%) | 22,162 |
25 Jun 2010 | INR | 20 | 20.5 | 19.8 | 20 | 20 | -0.4 (-1.96%) | 16,454 |
24 Jun 2010 | INR | 20.25 | 20.5 | 19.75 | 20.4 | 20.4 | +0.05 (+0.25%) | 21,737 |
23 Jun 2010 | INR | 20 | 20.65 | 19.95 | 20.35 | 20.35 | 0.0 (0.0%) | 12,564 |
22 Jun 2010 | INR | 20.45 | 20.7 | 19.6 | 20.35 | 20.35 | -0.25 (-1.21%) | 13,862 |
21 Jun 2010 | INR | 20.5 | 21.15 | 20 | 20.6 | 20.6 | +0.15 (+0.73%) | 21,727 |
18 Jun 2010 | INR | 21.7 | 21.7 | 20.2 | 20.45 | 20.45 | -0.75 (-3.54%) | 22,494 |
17 Jun 2010 | INR | 22.5 | 22.5 | 20.75 | 21.2 | 21.2 | -0.95 (-4.29%) | 14,885 |
16 Jun 2010 | INR | 22 | 22.95 | 21.45 | 22.15 | 22.15 | +0.25 (+1.14%) | 32,874 |
15 Jun 2010 | INR | 22.2 | 22.4 | 21.9 | 21.9 | 21.9 | -0.55 (-2.45%) | 8,931 |