Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2010 | INR | 35.5 | 35.85 | 34 | 34.2 | 34.2 | -1.15 (-3.25%) | 94,691 |
14 Sep 2010 | INR | 35.8 | 37 | 34.8 | 35.35 | 35.35 | -1.4 (-3.81%) | 167,919 |
13 Sep 2010 | INR | 40.9 | 40.9 | 36.2 | 36.75 | 36.75 | -2.7 (-6.84%) | 300,637 |
9 Sep 2010 | INR | 39.75 | 41.25 | 38 | 39.45 | 39.45 | +1 (+2.60%) | 826,463 |
8 Sep 2010 | INR | 37.5 | 40.65 | 37.5 | 38.45 | 38.45 | +0.05 (+0.13%) | 289,214 |
7 Sep 2010 | INR | 37.1 | 39.8 | 36.7 | 38.4 | 38.4 | +0.6 (+1.59%) | 159,586 |
6 Sep 2010 | INR | 35.5 | 39.7 | 32.9 | 37.8 | 37.8 | +3.3 (+9.57%) | 391,343 |
3 Sep 2010 | INR | 32.3 | 35.9 | 32.05 | 34.5 | 34.5 | +2.5 (+7.81%) | 247,075 |
2 Sep 2010 | INR | 33.4 | 33.4 | 31.3 | 32 | 32 | -0.8 (-2.44%) | 25,794 |
1 Sep 2010 | INR | 31.85 | 33 | 31 | 32.8 | 32.8 | +1.8 (+5.81%) | 46,564 |
31 Aug 2010 | INR | 31.35 | 31.5 | 30.55 | 31 | 31 | -0.9 (-2.82%) | 32,639 |
30 Aug 2010 | INR | 30.55 | 32.6 | 30.55 | 31.9 | 31.9 | +0.85 (+2.74%) | 47,048 |
27 Aug 2010 | INR | 30.55 | 32 | 30.55 | 31.05 | 31.05 | 0.0 (0.0%) | 58,582 |
26 Aug 2010 | INR | 31.7 | 31.7 | 30.7 | 31.05 | 31.05 | +0.05 (+0.16%) | 22,135 |
25 Aug 2010 | INR | 31.35 | 31.5 | 30.5 | 31 | 31 | -1 (-3.13%) | 29,493 |
24 Aug 2010 | INR | 33.25 | 33.9 | 31.55 | 32 | 32 | -0.35 (-1.08%) | 55,296 |
23 Aug 2010 | INR | 32 | 32.75 | 31.1 | 32.35 | 32.35 | +0.4 (+1.25%) | 63,362 |
20 Aug 2010 | INR | 29.65 | 32.9 | 29.6 | 31.95 | 31.95 | +2 (+6.68%) | 106,382 |
19 Aug 2010 | INR | 30 | 30.75 | 29.7 | 29.95 | 29.95 | 0.0 (0.0%) | 37,331 |
18 Aug 2010 | INR | 30.3 | 30.3 | 29.7 | 29.95 | 29.95 | -0.05 (-0.17%) | 28,593 |
17 Aug 2010 | INR | 29.45 | 30.45 | 29.45 | 30 | 30 | -0.15 (-0.50%) | 32,565 |
16 Aug 2010 | INR | 29.3 | 30.9 | 29.3 | 30.15 | 30.15 | +0.15 (+0.50%) | 32,974 |
13 Aug 2010 | INR | 28.85 | 31.25 | 28.85 | 30 | 30 | -0.15 (-0.50%) | 47,996 |
12 Aug 2010 | INR | 29.95 | 30.55 | 29.05 | 30.15 | 30.15 | +0.05 (+0.17%) | 51,739 |
11 Aug 2010 | INR | 30.5 | 30.9 | 30.1 | 30.1 | 30.1 | -0.55 (-1.79%) | 44,511 |
10 Aug 2010 | INR | 29 | 34 | 29 | 30.65 | 30.65 | +1.25 (+4.25%) | 435,180 |
9 Aug 2010 | INR | 30.7 | 31 | 29.25 | 29.4 | 29.4 | +0.15 (+0.51%) | 281,227 |
6 Aug 2010 | INR | 25.5 | 30 | 24.75 | 29.25 | 29.25 | +4.45 (+17.94%) | 326,029 |
5 Aug 2010 | INR | 25.15 | 25.75 | 24.8 | 24.8 | 24.8 | -0.55 (-2.17%) | 8,887 |
4 Aug 2010 | INR | 24.85 | 25.7 | 24.8 | 25.35 | 25.35 | +0.1 (+0.40%) | 6,932 |