Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2010 | INR | 17 | 17.5 | 16.8 | 16.8 | 16.8 | -0.2 (-1.18%) | 13,181 |
2 Aug 2010 | INR | 17.3 | 17.3 | 16.75 | 17 | 17 | +0.1 (+0.59%) | 20,008 |
30 Jul 2010 | INR | 16.75 | 17.25 | 16.75 | 16.9 | 16.9 | -0.05 (-0.29%) | 39,272 |
29 Jul 2010 | INR | 16.7 | 17.5 | 16.7 | 16.95 | 16.95 | -0.1 (-0.59%) | 18,482 |
28 Jul 2010 | INR | 17.5 | 17.85 | 17 | 17.05 | 17.05 | -0.45 (-2.57%) | 19,051 |
27 Jul 2010 | INR | 18 | 18 | 17 | 17.5 | 17.5 | -0.3 (-1.69%) | 19,860 |
26 Jul 2010 | INR | 17.55 | 18 | 17.55 | 17.8 | 17.8 | -0.05 (-0.28%) | 15,465 |
23 Jul 2010 | INR | 18 | 18.75 | 17.85 | 17.85 | 17.85 | +0.05 (+0.28%) | 33,066 |
22 Jul 2010 | INR | 18 | 18.35 | 17.75 | 17.8 | 17.8 | -0.4 (-2.20%) | 10,382 |
21 Jul 2010 | INR | 18.5 | 18.5 | 17.85 | 18.2 | 18.2 | -0.15 (-0.82%) | 16,778 |
20 Jul 2010 | INR | 18.7 | 18.75 | 18.35 | 18.35 | 18.35 | -0.05 (-0.27%) | 11,368 |
19 Jul 2010 | INR | 18.8 | 18.9 | 18.2 | 18.4 | 18.4 | -0.3 (-1.60%) | 15,463 |
16 Jul 2010 | INR | 19.9 | 20.75 | 18.5 | 18.7 | 18.7 | -0.95 (-4.83%) | 42,172 |
15 Jul 2010 | INR | 18.4 | 20.25 | 18.05 | 19.65 | 19.65 | +1.1 (+5.93%) | 42,656 |
14 Jul 2010 | INR | 19.45 | 19.45 | 18.45 | 18.55 | 18.55 | -0.2 (-1.07%) | 16,114 |
13 Jul 2010 | INR | 19.85 | 19.95 | 18.2 | 18.75 | 18.75 | -0.8 (-4.09%) | 13,193 |
12 Jul 2010 | INR | 20 | 20 | 19.55 | 19.55 | 19.55 | -0.35 (-1.76%) | 4,634 |
9 Jul 2010 | INR | 19.55 | 20.2 | 19.35 | 19.9 | 19.9 | +0.1 (+0.51%) | 43,642 |
8 Jul 2010 | INR | 19.8 | 19.8 | 19.25 | 19.8 | 19.8 | +0.25 (+1.28%) | 9,370 |
7 Jul 2010 | INR | 20 | 20.1 | 19.5 | 19.55 | 19.55 | -0.95 (-4.63%) | 25,719 |
6 Jul 2010 | INR | 20.05 | 20.8 | 19.75 | 20.5 | 20.5 | +0.75 (+3.80%) | 33,160 |
5 Jul 2010 | INR | 20.4 | 20.95 | 19.75 | 19.75 | 19.75 | -1.7 (-7.93%) | 34,418 |
2 Jul 2010 | INR | 19.3 | 22.4 | 19.15 | 21.45 | 21.45 | +1.95 (+10%) | 158,464 |
1 Jul 2010 | INR | 19.65 | 20 | 19.2 | 19.5 | 19.5 | -0.05 (-0.26%) | 16,447 |
30 Jun 2010 | INR | 19.1 | 20 | 19.05 | 19.55 | 19.55 | +0.05 (+0.26%) | 16,684 |
29 Jun 2010 | INR | 19.7 | 19.7 | 19.1 | 19.5 | 19.5 | -0.2 (-1.02%) | 8,638 |
28 Jun 2010 | INR | 19.2 | 20.5 | 19.05 | 19.7 | 19.7 | +0.5 (+2.60%) | 27,027 |
25 Jun 2010 | INR | 18.5 | 19.65 | 18.3 | 19.2 | 19.2 | -0.15 (-0.78%) | 9,834 |
24 Jun 2010 | INR | 20.5 | 20.5 | 19.05 | 19.35 | 19.35 | +0.05 (+0.26%) | 19,407 |
23 Jun 2010 | INR | 18 | 20.75 | 18 | 19.3 | 19.3 | +1 (+5.46%) | 77,614 |