Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2010 | INR | 19.1 | 19.25 | 18.45 | 18.8 | 18.8 | -0.2 (-1.05%) | 20,298 |
21 Jun 2010 | INR | 18.6 | 19.4 | 18.6 | 19 | 19 | +0.4 (+2.15%) | 16,740 |
18 Jun 2010 | INR | 18.7 | 19.15 | 18.45 | 18.6 | 18.6 | +0.05 (+0.27%) | 8,278 |
17 Jun 2010 | INR | 18.5 | 18.75 | 18.5 | 18.55 | 18.55 | -0.55 (-2.88%) | 7,158 |
16 Jun 2010 | INR | 18.55 | 19.1 | 18.5 | 19.1 | 19.1 | +0.15 (+0.79%) | 9,888 |
15 Jun 2010 | INR | 19.1 | 19.1 | 18.35 | 18.95 | 18.95 | +0.25 (+1.34%) | 12,537 |
14 Jun 2010 | INR | 18.6 | 19.15 | 18.55 | 18.7 | 18.7 | +0.35 (+1.91%) | 11,892 |
11 Jun 2010 | INR | 18.5 | 18.75 | 17.85 | 18.35 | 18.35 | +0.35 (+1.94%) | 16,657 |
10 Jun 2010 | INR | 18 | 18.2 | 17.8 | 18 | 18 | 0.0 (0.0%) | 12,180 |
9 Jun 2010 | INR | 18.5 | 18.5 | 17.65 | 18 | 18 | -0.35 (-1.91%) | 4,615 |
8 Jun 2010 | INR | 18.5 | 19 | 18.35 | 18.35 | 18.35 | +0.15 (+0.82%) | 3,561 |
7 Jun 2010 | INR | 18.55 | 18.6 | 18 | 18.2 | 18.2 | -0.35 (-1.89%) | 4,313 |
4 Jun 2010 | INR | 19 | 19 | 18.3 | 18.55 | 18.55 | -0.4 (-2.11%) | 5,216 |
3 Jun 2010 | INR | 19 | 19 | 18.45 | 18.95 | 18.95 | +0.7 (+3.84%) | 10,407 |
2 Jun 2010 | INR | 19 | 19.7 | 18.2 | 18.25 | 18.25 | -0.85 (-4.45%) | 12,434 |
1 Jun 2010 | INR | 19 | 19.8 | 19 | 19.1 | 19.1 | +0.1 (+0.53%) | 10,395 |
31 May 2010 | INR | 18.5 | 19.15 | 18 | 19 | 19 | +0.3 (+1.60%) | 13,640 |
28 May 2010 | INR | 18.55 | 18.7 | 18.3 | 18.7 | 18.7 | +0.85 (+4.76%) | 2,826 |
27 May 2010 | INR | 18 | 18.1 | 17.45 | 17.85 | 17.85 | -0.05 (-0.28%) | 4,401 |
26 May 2010 | INR | 18 | 18.4 | 17.85 | 17.9 | 17.9 | +0.2 (+1.13%) | 6,701 |
25 May 2010 | INR | 17.85 | 18.35 | 17.7 | 17.7 | 17.7 | -0.4 (-2.21%) | 5,180 |
24 May 2010 | INR | 18.9 | 19.5 | 18.1 | 18.1 | 18.1 | -0.5 (-2.69%) | 11,376 |
21 May 2010 | INR | 18.15 | 19.15 | 17.9 | 18.6 | 18.6 | +0.15 (+0.81%) | 5,759 |
20 May 2010 | INR | 18.95 | 19 | 18.3 | 18.45 | 18.45 | -0.7 (-3.66%) | 4,768 |
19 May 2010 | INR | 19 | 19.85 | 18.65 | 19.15 | 19.15 | -0.05 (-0.26%) | 7,265 |
18 May 2010 | INR | 19.05 | 19.8 | 19 | 19.2 | 19.2 | -0.2 (-1.03%) | 6,468 |
17 May 2010 | INR | 19.1 | 19.4 | 18.75 | 19.4 | 19.4 | -0.25 (-1.27%) | 3,960 |
14 May 2010 | INR | 19.4 | 20 | 19.4 | 19.65 | 19.65 | +0.4 (+2.08%) | 4,973 |
13 May 2010 | INR | 20.1 | 20.1 | 19.25 | 19.25 | 19.25 | -0.25 (-1.28%) | 2,883 |
12 May 2010 | INR | 19.3 | 20.5 | 19.3 | 19.5 | 19.5 | 0.0 (0.0%) | 8,100 |