Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2010 | INR | 5.18 | 6 | 5.18 | 5.92 | 5.92 | +0.57 (+10.65%) | 89,718 |
14 Sep 2010 | INR | 5.18 | 5.45 | 5.05 | 5.35 | 5.35 | +0.15 (+2.88%) | 49,309 |
13 Sep 2010 | INR | 5.3 | 5.3 | 5.16 | 5.2 | 5.2 | +0.06 (+1.17%) | 30,426 |
9 Sep 2010 | INR | 4.81 | 5.3 | 4.81 | 5.14 | 5.14 | +0.04 (+0.78%) | 38,428 |
8 Sep 2010 | INR | 5.17 | 5.18 | 4.93 | 5.1 | 5.1 | +0.03 (+0.59%) | 283,949 |
7 Sep 2010 | INR | 5.14 | 5.24 | 5 | 5.07 | 5.07 | +0.06 (+1.20%) | 20,692 |
6 Sep 2010 | INR | 5.11 | 5.15 | 5 | 5.01 | 5.01 | -0.06 (-1.18%) | 21,631 |
3 Sep 2010 | INR | 5.63 | 5.63 | 5 | 5.07 | 5.07 | -0.08 (-1.55%) | 37,771 |
2 Sep 2010 | INR | 4.7 | 5.17 | 4.65 | 5.15 | 5.15 | +0.45 (+9.57%) | 60,340 |
1 Sep 2010 | INR | 4.71 | 4.72 | 4.62 | 4.7 | 4.7 | -0.04 (-0.84%) | 20,026 |
31 Aug 2010 | INR | 4.7 | 4.74 | 4.67 | 4.74 | 4.74 | +0.03 (+0.64%) | 21,746 |
30 Aug 2010 | INR | 4.98 | 4.98 | 4.7 | 4.71 | 4.71 | -0.24 (-4.85%) | 25,534 |
27 Aug 2010 | INR | 4.82 | 5 | 4.82 | 4.95 | 4.95 | +0.11 (+2.27%) | 42,217 |
26 Aug 2010 | INR | 4.75 | 5.04 | 4.75 | 4.84 | 4.84 | +0.03 (+0.62%) | 9,369 |
25 Aug 2010 | INR | 5 | 5 | 4.8 | 4.81 | 4.81 | -0.09 (-1.84%) | 9,815 |
24 Aug 2010 | INR | 4.87 | 5.1 | 4.85 | 4.9 | 4.9 | -0.01 (-0.20%) | 18,371 |
23 Aug 2010 | INR | 5.05 | 5.1 | 4.9 | 4.91 | 4.91 | -0.11 (-2.19%) | 12,347 |
20 Aug 2010 | INR | 5.12 | 5.12 | 4.85 | 5.02 | 5.02 | +0.07 (+1.41%) | 21,479 |
19 Aug 2010 | INR | 4.78 | 5.1 | 4.77 | 4.95 | 4.95 | +0.14 (+2.91%) | 30,408 |
18 Aug 2010 | INR | 4.9 | 4.98 | 4.8 | 4.81 | 4.81 | -0.06 (-1.23%) | 25,084 |
17 Aug 2010 | INR | 4.99 | 5.17 | 4.85 | 4.87 | 4.87 | -0.08 (-1.62%) | 51,445 |
16 Aug 2010 | INR | 5.14 | 5.14 | 4.93 | 4.95 | 4.95 | -0.03 (-0.60%) | 17,942 |
13 Aug 2010 | INR | 4.99 | 5.15 | 4.96 | 4.98 | 4.98 | +0.04 (+0.81%) | 20,433 |
12 Aug 2010 | INR | 4.97 | 5.1 | 4.9 | 4.94 | 4.94 | -0.03 (-0.60%) | 8,775 |
11 Aug 2010 | INR | 5.2 | 5.2 | 4.9 | 4.97 | 4.97 | -0.13 (-2.55%) | 25,078 |
10 Aug 2010 | INR | 5 | 5.3 | 5 | 5.1 | 5.1 | -0.05 (-0.97%) | 14,609 |
9 Aug 2010 | INR | 5.09 | 5.18 | 5.09 | 5.15 | 5.15 | +0.17 (+3.41%) | 16,714 |
6 Aug 2010 | INR | 5.03 | 5.14 | 4.95 | 4.98 | 4.98 | -0.03 (-0.60%) | 36,374 |
5 Aug 2010 | INR | 5.19 | 5.24 | 5 | 5.01 | 5.01 | +0.01 (+0.20%) | 23,587 |
4 Aug 2010 | INR | 5.19 | 5.2 | 4.91 | 5 | 5 | -0.02 (-0.40%) | 27,815 |