Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2010 | INR | 59.2 | 60.9 | 59.2 | 59.55 | 5.955 | 0.0 (0.0%) | 50,476 |
21 Jun 2010 | INR | 60 | 60.7 | 59.2 | 59.55 | 5.955 | +0.25 (+0.42%) | 18,271 |
18 Jun 2010 | INR | 58.7 | 61.15 | 58.55 | 59.3 | 5.93 | +1.05 (+1.80%) | 76,091 |
17 Jun 2010 | INR | 58.45 | 59.95 | 57.9 | 58.25 | 5.825 | +0.15 (+0.26%) | 58,279 |
16 Jun 2010 | INR | 57.8 | 59.95 | 57.55 | 58.1 | 5.81 | +1.05 (+1.84%) | 71,605 |
15 Jun 2010 | INR | 57.85 | 58 | 57.05 | 57.05 | 5.705 | -0.55 (-0.95%) | 8,933 |
14 Jun 2010 | INR | 57.45 | 58 | 57 | 57.6 | 5.76 | +0.85 (+1.50%) | 7,698 |
11 Jun 2010 | INR | 57 | 58 | 56.6 | 56.75 | 5.675 | +0.15 (+0.27%) | 11,047 |
10 Jun 2010 | INR | 57 | 58.4 | 56.1 | 56.6 | 5.66 | +0.2 (+0.35%) | 22,891 |
9 Jun 2010 | INR | 56.25 | 58.05 | 55.8 | 56.4 | 5.64 | +0.7 (+1.26%) | 34,790 |
8 Jun 2010 | INR | 56.55 | 57.9 | 55.5 | 55.7 | 5.57 | -1.55 (-2.71%) | 12,381 |
7 Jun 2010 | INR | 56.15 | 58.3 | 56.15 | 57.25 | 5.725 | -0.6 (-1.04%) | 17,292 |
4 Jun 2010 | INR | 58.5 | 58.5 | 57.7 | 57.85 | 5.785 | -0.15 (-0.26%) | 10,684 |
3 Jun 2010 | INR | 59 | 59.4 | 57.6 | 58 | 5.8 | -0.25 (-0.43%) | 14,439 |
2 Jun 2010 | INR | 58.45 | 59 | 57.65 | 58.25 | 5.825 | +0.7 (+1.22%) | 25,471 |
1 Jun 2010 | INR | 56.95 | 61.3 | 56.95 | 57.55 | 5.755 | +1 (+1.77%) | 153,083 |
31 May 2010 | INR | 57.85 | 57.85 | 56.2 | 56.55 | 5.655 | -0.75 (-1.31%) | 17,175 |
28 May 2010 | INR | 57.95 | 58.65 | 57 | 57.3 | 5.73 | +0.3 (+0.53%) | 46,920 |
27 May 2010 | INR | 58.25 | 59 | 56.5 | 57 | 5.7 | -1.1 (-1.89%) | 75,580 |
26 May 2010 | INR | 58.25 | 59.15 | 57.25 | 58.1 | 5.81 | +0.85 (+1.48%) | 19,426 |
25 May 2010 | INR | 59.25 | 62.45 | 56.9 | 57.25 | 5.725 | -2.05 (-3.46%) | 82,585 |
24 May 2010 | INR | 60.6 | 61.1 | 58.8 | 59.3 | 5.93 | +1.15 (+1.98%) | 11,763 |
21 May 2010 | INR | 60.45 | 60.45 | 57.4 | 58.15 | 5.815 | -3.15 (-5.14%) | 29,622 |
20 May 2010 | INR | 62.2 | 63 | 60.6 | 61.3 | 6.13 | -0.7 (-1.13%) | 40,317 |
19 May 2010 | INR | 61.9 | 64.7 | 61.5 | 62 | 6.2 | -0.45 (-0.72%) | 110,991 |
18 May 2010 | INR | 62 | 63.35 | 61.8 | 62.45 | 6.245 | +0.25 (+0.40%) | 9,639 |
17 May 2010 | INR | 61.7 | 62.9 | 61.2 | 62.2 | 6.22 | -0.35 (-0.56%) | 23,040 |
14 May 2010 | INR | 63.6 | 64.95 | 62 | 62.55 | 6.255 | -2.05 (-3.17%) | 33,449 |
13 May 2010 | INR | 63.8 | 64.95 | 62.1 | 64.6 | 6.46 | +1.45 (+2.30%) | 46,539 |
12 May 2010 | INR | 62 | 64.75 | 61.2 | 63.15 | 6.315 | +1.6 (+2.60%) | 145,281 |