Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2010 | INR | 1,240 | 1,242 | 1,210 | 1,221.5 | 1,221.5 | -13.55 (-1.10%) | 12,774 |
2 Aug 2010 | INR | 1,229.95 | 1,251 | 1,222.1 | 1,235.05 | 1,235.05 | +14.8 (+1.21%) | 20,730 |
30 Jul 2010 | INR | 1,190 | 1,235 | 1,190 | 1,220.25 | 1,220.25 | +20.05 (+1.67%) | 28,762 |
29 Jul 2010 | INR | 1,240 | 1,245 | 1,191 | 1,200.2 | 1,200.2 | -34.25 (-2.77%) | 55,713 |
28 Jul 2010 | INR | 1,285 | 1,289.4 | 1,230.7 | 1,234.45 | 1,234.45 | -46.9 (-3.66%) | 26,320 |
27 Jul 2010 | INR | 1,266 | 1,296 | 1,263.1 | 1,281.35 | 1,281.35 | +17.75 (+1.40%) | 13,404 |
26 Jul 2010 | INR | 1,305.5 | 1,305.5 | 1,261 | 1,263.6 | 1,263.6 | -29.85 (-2.31%) | 15,934 |
23 Jul 2010 | INR | 1,322 | 1,325.6 | 1,290.2 | 1,293.45 | 1,293.45 | -19.95 (-1.52%) | 19,653 |
22 Jul 2010 | INR | 1,322 | 1,322 | 1,292.2 | 1,313.4 | 1,313.4 | -8.3 (-0.63%) | 18,473 |
21 Jul 2010 | INR | 1,332 | 1,332 | 1,317 | 1,321.7 | 1,321.7 | -9.3 (-0.70%) | 15,584 |
20 Jul 2010 | INR | 1,346 | 1,348.2 | 1,329 | 1,331 | 1,331 | -5.5 (-0.41%) | 4,709 |
19 Jul 2010 | INR | 1,339 | 1,350 | 1,331.15 | 1,336.5 | 1,336.5 | -4.05 (-0.30%) | 5,764 |
16 Jul 2010 | INR | 1,349 | 1,352 | 1,326 | 1,340.55 | 1,340.55 | -8 (-0.59%) | 13,220 |
15 Jul 2010 | INR | 1,359.6 | 1,359.6 | 1,345 | 1,348.55 | 1,348.55 | -3.25 (-0.24%) | 212,084 |
14 Jul 2010 | INR | 1,386.45 | 1,389.4 | 1,350 | 1,351.8 | 1,351.8 | -21.75 (-1.58%) | 19,265 |
13 Jul 2010 | INR | 1,375.45 | 1,394 | 1,364 | 1,373.55 | 1,373.55 | +0.75 (+0.05%) | 9,071 |
12 Jul 2010 | INR | 1,375 | 1,378.9 | 1,350 | 1,372.8 | 1,372.8 | +9.15 (+0.67%) | 15,871 |
9 Jul 2010 | INR | 1,363.1 | 1,377.85 | 1,358 | 1,363.65 | 1,363.65 | +3 (+0.22%) | 83,403 |
8 Jul 2010 | INR | 1,377.15 | 1,448 | 1,355.55 | 1,360.65 | 1,360.65 | +6.35 (+0.47%) | 12,564 |
7 Jul 2010 | INR | 1,366.8 | 1,395 | 1,349.05 | 1,354.3 | 1,354.3 | -11.05 (-0.81%) | 26,924 |
6 Jul 2010 | INR | 1,367 | 1,378.8 | 1,355 | 1,365.35 | 1,365.35 | +4.85 (+0.36%) | 13,220 |
5 Jul 2010 | INR | 1,346 | 1,373.2 | 1,346 | 1,360.5 | 1,360.5 | +9.3 (+0.69%) | 7,823 |
2 Jul 2010 | INR | 1,349.5 | 1,360 | 1,335 | 1,351.2 | 1,351.2 | +8.95 (+0.67%) | 11,042 |
1 Jul 2010 | INR | 1,301 | 1,347.95 | 1,301 | 1,342.25 | 1,342.25 | +2.25 (+0.17%) | 6,308 |
30 Jun 2010 | INR | 1,322.9 | 1,342.5 | 1,317.55 | 1,340 | 1,340 | +16 (+1.21%) | 10,475 |
29 Jun 2010 | INR | 1,355.1 | 1,368 | 1,314.05 | 1,324 | 1,324 | -39.15 (-2.87%) | 22,215 |
28 Jun 2010 | INR | 1,363 | 1,371 | 1,353.1 | 1,363.15 | 1,363.15 | +11.5 (+0.85%) | 10,196 |
25 Jun 2010 | INR | 1,350 | 1,375 | 1,332.45 | 1,351.65 | 1,351.65 | +1.65 (+0.12%) | 17,486 |
24 Jun 2010 | INR | 1,368 | 1,376.55 | 1,341.2 | 1,350 | 1,350 | -8.15 (-0.60%) | 25,207 |
23 Jun 2010 | INR | 1,354 | 1,363.9 | 1,346.05 | 1,358.15 | 1,358.15 | +4.4 (+0.33%) | 13,111 |