Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2010 | INR | 31.5 | 31.75 | 30.95 | 31.15 | 31.15 | -0.35 (-1.11%) | 65,302 |
2 Aug 2010 | INR | 31.4 | 31.7 | 30.9 | 31.5 | 31.5 | +0.6 (+1.94%) | 71,525 |
30 Jul 2010 | INR | 31.6 | 31.6 | 30.75 | 30.9 | 30.9 | -0.15 (-0.48%) | 51,027 |
29 Jul 2010 | INR | 30.8 | 32 | 30.45 | 31.05 | 31.05 | +0.3 (+0.98%) | 98,909 |
28 Jul 2010 | INR | 31.25 | 31.4 | 30.65 | 30.75 | 30.75 | -0.45 (-1.44%) | 74,794 |
27 Jul 2010 | INR | 31.5 | 31.55 | 31.05 | 31.2 | 31.2 | -0.35 (-1.11%) | 47,764 |
26 Jul 2010 | INR | 31.2 | 31.9 | 31.2 | 31.55 | 31.55 | +0.05 (+0.16%) | 39,935 |
23 Jul 2010 | INR | 31.95 | 31.95 | 31.3 | 31.5 | 31.5 | +0.15 (+0.48%) | 47,941 |
22 Jul 2010 | INR | 31.8 | 31.85 | 31.25 | 31.35 | 31.35 | -0.35 (-1.10%) | 94,678 |
21 Jul 2010 | INR | 31.65 | 32 | 31.4 | 31.7 | 31.7 | +0.2 (+0.63%) | 57,579 |
20 Jul 2010 | INR | 31.65 | 32.4 | 31.35 | 31.5 | 31.5 | -0.55 (-1.72%) | 106,413 |
19 Jul 2010 | INR | 32.1 | 32.9 | 31.85 | 32.05 | 32.05 | -0.4 (-1.23%) | 69,525 |
16 Jul 2010 | INR | 32.9 | 33.45 | 32.3 | 32.45 | 32.45 | -0.5 (-1.52%) | 180,905 |
15 Jul 2010 | INR | 33.3 | 33.4 | 32.7 | 32.95 | 32.95 | -0.3 (-0.90%) | 93,252 |
14 Jul 2010 | INR | 34 | 34 | 33.15 | 33.25 | 33.25 | -0.6 (-1.77%) | 96,199 |
13 Jul 2010 | INR | 34.2 | 34.85 | 33.6 | 33.85 | 33.85 | -0.9 (-2.59%) | 147,963 |
12 Jul 2010 | INR | 35.2 | 35.9 | 34.1 | 34.75 | 34.75 | -0.15 (-0.43%) | 582,883 |
9 Jul 2010 | INR | 35.1 | 35.2 | 34.4 | 34.9 | 34.9 | +0.3 (+0.87%) | 209,386 |
8 Jul 2010 | INR | 36 | 36.4 | 34.3 | 34.6 | 34.6 | -1.6 (-4.42%) | 930,485 |
7 Jul 2010 | INR | 36.9 | 37.1 | 35.75 | 36.2 | 36.2 | -0.2 (-0.55%) | 316,701 |
6 Jul 2010 | INR | 36.9 | 36.9 | 36.05 | 36.4 | 36.4 | -0.1 (-0.27%) | 70,914 |
5 Jul 2010 | INR | 37 | 37.5 | 36.2 | 36.5 | 36.5 | -0.5 (-1.35%) | 63,086 |
2 Jul 2010 | INR | 36.9 | 37.9 | 36.6 | 37 | 37 | +0.55 (+1.51%) | 645,846 |
1 Jul 2010 | INR | 35.45 | 37.45 | 35.3 | 36.45 | 36.45 | +0.5 (+1.39%) | 846,244 |
30 Jun 2010 | INR | 35.5 | 36.4 | 34.2 | 35.95 | 35.95 | +1.1 (+3.16%) | 420,026 |
29 Jun 2010 | INR | 34.4 | 36.35 | 33.85 | 34.85 | 34.85 | +0.95 (+2.80%) | 809,575 |
28 Jun 2010 | INR | 34 | 34.5 | 33.4 | 33.9 | 33.9 | +0.2 (+0.59%) | 67,692 |
25 Jun 2010 | INR | 33.85 | 34.4 | 33.4 | 33.7 | 33.7 | +0.05 (+0.15%) | 47,357 |
24 Jun 2010 | INR | 34 | 34 | 33.55 | 33.65 | 33.65 | 0.0 (0.0%) | 68,055 |
23 Jun 2010 | INR | 33.5 | 34 | 33.45 | 33.65 | 33.65 | +0.05 (+0.15%) | 27,914 |