Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2010 | INR | 18 | 18 | 17.3 | 17.75 | 17.75 | +0.15 (+0.85%) | 6,579 |
2 Aug 2010 | INR | 17.05 | 18.3 | 17.05 | 17.6 | 17.6 | +0.55 (+3.23%) | 13,193 |
30 Jul 2010 | INR | 17.1 | 17.5 | 17.05 | 17.05 | 17.05 | -0.1 (-0.58%) | 4,312 |
29 Jul 2010 | INR | 17.7 | 18 | 16.75 | 17.15 | 17.15 | -0.35 (-2%) | 37,631 |
28 Jul 2010 | INR | 18 | 18 | 17.5 | 17.5 | 17.5 | -0.55 (-3.05%) | 9,705 |
27 Jul 2010 | INR | 17.35 | 18.05 | 17.35 | 18.05 | 18.05 | +0.5 (+2.85%) | 8,825 |
26 Jul 2010 | INR | 17.55 | 18 | 17.5 | 17.55 | 17.55 | -0.2 (-1.13%) | 3,455 |
23 Jul 2010 | INR | 18.15 | 18.4 | 17.75 | 17.75 | 17.75 | -0.75 (-4.05%) | 25,624 |
22 Jul 2010 | INR | 18.1 | 18.5 | 17.9 | 18.5 | 18.5 | +0.25 (+1.37%) | 64,494 |
21 Jul 2010 | INR | 17.75 | 19.45 | 17.75 | 18.25 | 18.25 | +0.35 (+1.96%) | 78,743 |
20 Jul 2010 | INR | 17.6 | 18.35 | 17.6 | 17.9 | 17.9 | -0.1 (-0.56%) | 8,901 |
19 Jul 2010 | INR | 18 | 18.25 | 18 | 18 | 18 | 0.0 (0.0%) | 4,538 |
16 Jul 2010 | INR | 17.75 | 18.5 | 17.75 | 18 | 18 | -0.35 (-1.91%) | 5,558 |
15 Jul 2010 | INR | 18.3 | 18.6 | 17.9 | 18.35 | 18.35 | +0.05 (+0.27%) | 47,879 |
14 Jul 2010 | INR | 18.3 | 19.2 | 18.3 | 18.3 | 18.3 | -0.3 (-1.61%) | 29,050 |
13 Jul 2010 | INR | 18.6 | 19 | 18.6 | 18.6 | 18.6 | -0.1 (-0.53%) | 6,228 |
12 Jul 2010 | INR | 19 | 19.55 | 18.65 | 18.7 | 18.7 | -0.5 (-2.60%) | 4,961 |
9 Jul 2010 | INR | 18.85 | 19.4 | 18.85 | 19.2 | 19.2 | +0.2 (+1.05%) | 29,408 |
8 Jul 2010 | INR | 19.25 | 19.5 | 18.6 | 19 | 19 | +0.05 (+0.26%) | 10,726 |
7 Jul 2010 | INR | 18.25 | 19.25 | 18.25 | 18.95 | 18.95 | +0.7 (+3.84%) | 19,911 |
6 Jul 2010 | INR | 17.9 | 18.6 | 17.9 | 18.25 | 18.25 | +0.4 (+2.24%) | 29,694 |
5 Jul 2010 | INR | 18.6 | 18.6 | 17.8 | 17.85 | 17.85 | -0.7 (-3.77%) | 9,006 |
2 Jul 2010 | INR | 17.7 | 18.55 | 16.9 | 18.55 | 18.55 | +0.85 (+4.80%) | 40,204 |
1 Jul 2010 | INR | 17.5 | 18.1 | 17.4 | 17.7 | 17.7 | +0.2 (+1.14%) | 6,764 |
30 Jun 2010 | INR | 17.55 | 17.9 | 17.3 | 17.5 | 17.5 | -0.15 (-0.85%) | 19,813 |
29 Jun 2010 | INR | 17.3 | 18 | 17.1 | 17.65 | 17.65 | -0.4 (-2.22%) | 27,146 |
28 Jun 2010 | INR | 17.1 | 18.1 | 17 | 18.05 | 18.05 | +1 (+5.87%) | 33,401 |
25 Jun 2010 | INR | 17.5 | 17.6 | 16.75 | 17.05 | 17.05 | -0.55 (-3.13%) | 60,143 |
24 Jun 2010 | INR | 17.7 | 18.05 | 17.1 | 17.6 | 17.6 | +0.15 (+0.86%) | 26,742 |
23 Jun 2010 | INR | 17 | 17.55 | 17 | 17.45 | 17.45 | +0.4 (+2.35%) | 2,459 |