Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2010 | INR | 14.2 | 14.25 | 14.05 | 14.09 | 14.09 | +0.09 (+0.64%) | 279,617 |
30 Jul 2010 | INR | 14.15 | 14.2 | 13.95 | 14 | 14 | -0.15 (-1.06%) | 300,473 |
29 Jul 2010 | INR | 14.25 | 14.5 | 14.1 | 14.15 | 14.15 | -0.1 (-0.70%) | 284,585 |
28 Jul 2010 | INR | 14.55 | 14.6 | 14.2 | 14.25 | 14.25 | -0.3 (-2.06%) | 298,498 |
27 Jul 2010 | INR | 14.75 | 14.8 | 14.4 | 14.55 | 14.55 | -0.05 (-0.34%) | 232,767 |
26 Jul 2010 | INR | 14.85 | 14.95 | 14.55 | 14.6 | 14.6 | -0.15 (-1.02%) | 301,146 |
23 Jul 2010 | INR | 14.95 | 15.1 | 14.65 | 14.75 | 14.75 | -0.15 (-1.01%) | 396,985 |
22 Jul 2010 | INR | 14.85 | 15.15 | 14.85 | 14.9 | 14.9 | 0.0 (0.0%) | 381,077 |
21 Jul 2010 | INR | 15.05 | 15.1 | 14.85 | 14.9 | 14.9 | -0.05 (-0.33%) | 371,454 |
20 Jul 2010 | INR | 15 | 15.25 | 14.85 | 14.95 | 14.95 | 0.0 (0.0%) | 716,267 |
19 Jul 2010 | INR | 15 | 15.2 | 14.9 | 14.95 | 14.95 | 0.0 (0.0%) | 969,332 |
16 Jul 2010 | INR | 15 | 15.15 | 14.9 | 14.95 | 14.95 | +0.05 (+0.34%) | 706,563 |
15 Jul 2010 | INR | 15.35 | 15.75 | 14.85 | 14.9 | 14.9 | -0.1 (-0.67%) | 597,903 |
14 Jul 2010 | INR | 15 | 15.3 | 14.95 | 15 | 15 | -0.15 (-0.99%) | 301,072 |
13 Jul 2010 | INR | 15.2 | 15.35 | 15.15 | 15.15 | 15.15 | 0.0 (0.0%) | 443,737 |
12 Jul 2010 | INR | 15.15 | 15.45 | 15.1 | 15.15 | 15.15 | +0.15 (+1%) | 537,113 |
9 Jul 2010 | INR | 15.2 | 15.45 | 14.85 | 15 | 15 | 0.0 (0.0%) | 554,930 |
8 Jul 2010 | INR | 15.15 | 15.2 | 14.95 | 15 | 15 | +0.15 (+1.01%) | 352,970 |
7 Jul 2010 | INR | 14.9 | 15.35 | 14.8 | 14.85 | 14.85 | 0.0 (0.0%) | 717,412 |
6 Jul 2010 | INR | 15 | 15.1 | 14.8 | 14.85 | 14.85 | -0.1 (-0.67%) | 338,923 |
5 Jul 2010 | INR | 15.2 | 15.25 | 14.9 | 14.95 | 14.95 | -0.25 (-1.64%) | 288,779 |
2 Jul 2010 | INR | 15.45 | 15.8 | 15 | 15.2 | 15.2 | -0.2 (-1.30%) | 878,031 |
1 Jul 2010 | INR | 15.95 | 16.15 | 15.35 | 15.4 | 15.4 | -0.6 (-3.75%) | 1,200,468 |
30 Jun 2010 | INR | 14.7 | 16.6 | 14.7 | 16 | 16 | +1.16 (+7.82%) | 3,743,298 |
29 Jun 2010 | INR | 14.92 | 15.2 | 14.81 | 14.84 | 14.84 | -0.04 (-0.27%) | 703,609 |
28 Jun 2010 | INR | 14.78 | 15.05 | 14.78 | 14.88 | 14.88 | +0.11 (+0.74%) | 205,660 |
25 Jun 2010 | INR | 14.75 | 15.29 | 14.7 | 14.77 | 14.77 | +0.03 (+0.20%) | 527,159 |
24 Jun 2010 | INR | 14.71 | 15.3 | 14.7 | 14.74 | 14.74 | +0.04 (+0.27%) | 523,914 |
23 Jun 2010 | INR | 14.89 | 14.98 | 14.62 | 14.7 | 14.7 | -0.08 (-0.54%) | 346,297 |
22 Jun 2010 | INR | 14.9 | 15.09 | 14.75 | 14.78 | 14.78 | -0.11 (-0.74%) | 157,123 |