Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2010 | INR | 44.85 | 45.75 | 44.25 | 44.25 | 29.5 | -0.85 (-1.88%) | 14,797 |
2 Aug 2010 | INR | 44.2 | 45.9 | 43.85 | 45.1 | 30.0667 | +1.4 (+3.20%) | 34,402 |
30 Jul 2010 | INR | 44.2 | 45.3 | 43.5 | 43.7 | 29.1333 | -0.2 (-0.46%) | 18,552 |
29 Jul 2010 | INR | 43.55 | 44.75 | 43.55 | 43.9 | 29.2667 | -0.25 (-0.57%) | 20,494 |
28 Jul 2010 | INR | 46.5 | 46.95 | 43.8 | 44.15 | 29.4333 | -1.75 (-3.81%) | 101,264 |
27 Jul 2010 | INR | 42.5 | 47.45 | 42.5 | 45.9 | 30.6 | +3 (+6.99%) | 386,378 |
26 Jul 2010 | INR | 42.75 | 43.9 | 42.75 | 42.9 | 28.6 | +1.2 (+2.88%) | 31,814 |
23 Jul 2010 | INR | 43.05 | 43.4 | 41.55 | 41.7 | 27.8 | -1.4 (-3.25%) | 13,905 |
22 Jul 2010 | INR | 43 | 45 | 42.5 | 43.1 | 28.7333 | +1.1 (+2.62%) | 113,313 |
21 Jul 2010 | INR | 41.55 | 42.55 | 41.2 | 42 | 28 | +1.15 (+2.82%) | 11,393 |
20 Jul 2010 | INR | 41.5 | 42 | 40.85 | 40.85 | 27.2333 | -0.2 (-0.49%) | 9,937 |
19 Jul 2010 | INR | 42 | 42 | 40.8 | 41.05 | 27.3667 | -0.4 (-0.97%) | 17,083 |
16 Jul 2010 | INR | 42.25 | 42.45 | 41.1 | 41.45 | 27.6333 | +0.35 (+0.85%) | 6,445 |
15 Jul 2010 | INR | 42.15 | 42.4 | 40.5 | 41.1 | 27.4 | -1.35 (-3.18%) | 28,091 |
14 Jul 2010 | INR | 42.2 | 43.8 | 42.1 | 42.45 | 28.3 | -0.1 (-0.24%) | 13,997 |
13 Jul 2010 | INR | 41.3 | 43.4 | 41.15 | 42.55 | 28.3667 | +0.95 (+2.28%) | 25,345 |
12 Jul 2010 | INR | 41.1 | 42.9 | 41.1 | 41.6 | 27.7333 | +0.2 (+0.48%) | 13,233 |
9 Jul 2010 | INR | 42.35 | 43.2 | 41.4 | 41.4 | 27.6 | +0.05 (+0.12%) | 20,999 |
8 Jul 2010 | INR | 42 | 42.4 | 41.15 | 41.35 | 27.5667 | +0.7 (+1.72%) | 11,974 |
7 Jul 2010 | INR | 42 | 42 | 40.65 | 40.65 | 27.1 | -0.5 (-1.22%) | 13,350 |
6 Jul 2010 | INR | 41.5 | 41.75 | 41.1 | 41.15 | 27.4333 | -0.1 (-0.24%) | 11,833 |
5 Jul 2010 | INR | 41.5 | 42.5 | 41.1 | 41.25 | 27.5 | -0.75 (-1.79%) | 11,386 |
2 Jul 2010 | INR | 44.7 | 44.7 | 42 | 42 | 28 | -0.95 (-2.21%) | 12,376 |
1 Jul 2010 | INR | 42.15 | 44 | 42 | 42.95 | 28.6333 | -0.25 (-0.58%) | 17,020 |
30 Jun 2010 | INR | 44.8 | 45.15 | 41.8 | 43.2 | 28.8 | -0.9 (-2.04%) | 46,008 |
29 Jun 2010 | INR | 45.3 | 45.35 | 43 | 44.1 | 29.4 | -2.05 (-4.44%) | 51,616 |
28 Jun 2010 | INR | 47.55 | 48.4 | 45.55 | 46.15 | 30.7667 | -1.8 (-3.75%) | 74,440 |
25 Jun 2010 | INR | 49.4 | 51.5 | 47.15 | 47.95 | 31.9667 | -1 (-2.04%) | 146,804 |
24 Jun 2010 | INR | 47.8 | 50.1 | 46.05 | 48.95 | 32.6333 | +3.15 (+6.88%) | 460,673 |
23 Jun 2010 | INR | 42.95 | 47.45 | 42.6 | 45.8 | 30.5333 | +3.95 (+9.44%) | 618,355 |