Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2010 | INR | 20.1 | 20.2 | 19.7 | 19.7 | 19.7 | -0.8 (-3.90%) | 12,995 |
29 Jul 2010 | INR | 22 | 22 | 20.2 | 20.5 | 20.5 | +0.2 (+0.99%) | 12,589 |
28 Jul 2010 | INR | 19.85 | 21.05 | 19.85 | 20.3 | 20.3 | +0.45 (+2.27%) | 101,938 |
27 Jul 2010 | INR | 19.9 | 20.7 | 19.6 | 19.85 | 19.85 | -0.35 (-1.73%) | 38,113 |
26 Jul 2010 | INR | 20.5 | 20.5 | 20.1 | 20.2 | 20.2 | -0.55 (-2.65%) | 16,030 |
23 Jul 2010 | INR | 20 | 21.2 | 19.1 | 20.75 | 20.75 | +1.7 (+8.92%) | 89,388 |
22 Jul 2010 | INR | 19.55 | 19.55 | 18.85 | 19.05 | 19.05 | -0.2 (-1.04%) | 5,617 |
21 Jul 2010 | INR | 19.75 | 19.75 | 18.8 | 19.25 | 19.25 | -0.3 (-1.53%) | 21,466 |
20 Jul 2010 | INR | 19.45 | 19.75 | 18.8 | 19.55 | 19.55 | +0.55 (+2.89%) | 18,220 |
19 Jul 2010 | INR | 18.5 | 19.4 | 18.05 | 19 | 19 | +0.35 (+1.88%) | 16,357 |
16 Jul 2010 | INR | 18.35 | 18.7 | 18 | 18.65 | 18.65 | +0.65 (+3.61%) | 11,634 |
15 Jul 2010 | INR | 17.8 | 18.35 | 17.75 | 18 | 18 | +0.1 (+0.56%) | 11,313 |
14 Jul 2010 | INR | 18.2 | 18.2 | 17.9 | 17.9 | 17.9 | -0.05 (-0.28%) | 12,891 |
13 Jul 2010 | INR | 17.9 | 18.25 | 17.9 | 17.95 | 17.95 | +0.15 (+0.84%) | 8,580 |
12 Jul 2010 | INR | 18.05 | 18.65 | 17.55 | 17.8 | 17.8 | -0.1 (-0.56%) | 23,726 |
9 Jul 2010 | INR | 18.6 | 18.6 | 17.8 | 17.9 | 17.9 | +0.05 (+0.28%) | 15,752 |
8 Jul 2010 | INR | 17.95 | 18.3 | 17.75 | 17.85 | 17.85 | +0.1 (+0.56%) | 14,495 |
7 Jul 2010 | INR | 18.4 | 18.4 | 17.7 | 17.75 | 17.75 | +0.05 (+0.28%) | 20,302 |
6 Jul 2010 | INR | 18.45 | 18.9 | 17.5 | 17.7 | 17.7 | -0.9 (-4.84%) | 29,107 |
5 Jul 2010 | INR | 19.15 | 19.15 | 18.3 | 18.6 | 18.6 | -0.1 (-0.53%) | 19,608 |
2 Jul 2010 | INR | 18.6 | 18.9 | 18.2 | 18.7 | 18.7 | +0.45 (+2.47%) | 14,667 |
1 Jul 2010 | INR | 18.5 | 18.6 | 18.2 | 18.25 | 18.25 | -0.35 (-1.88%) | 5,361 |
30 Jun 2010 | INR | 18 | 18.75 | 18 | 18.6 | 18.6 | -0.05 (-0.27%) | 18,182 |
29 Jun 2010 | INR | 18.8 | 18.95 | 18.4 | 18.65 | 18.65 | +0.45 (+2.47%) | 13,343 |
28 Jun 2010 | INR | 20.45 | 20.45 | 18.05 | 18.2 | 18.2 | +0.45 (+2.54%) | 9,811 |
25 Jun 2010 | INR | 18.2 | 18.25 | 17.75 | 17.75 | 17.75 | -0.5 (-2.74%) | 27,141 |
24 Jun 2010 | INR | 17.55 | 18.5 | 17.5 | 18.25 | 18.25 | +0.45 (+2.53%) | 22,862 |
23 Jun 2010 | INR | 17.6 | 18.15 | 17.6 | 17.8 | 17.8 | -0.2 (-1.11%) | 3,240 |
22 Jun 2010 | INR | 17.8 | 18.2 | 17.7 | 18 | 18 | +0.4 (+2.27%) | 6,990 |
21 Jun 2010 | INR | 17.5 | 18.25 | 17.5 | 17.6 | 17.6 | -0.25 (-1.40%) | 16,937 |