Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2010 | INR | 4 | 4 | 3.83 | 3.89 | 3.89 | -0.16 (-3.95%) | 5,801 |
29 Jul 2010 | INR | 4 | 4.08 | 3.9 | 4.05 | 4.05 | +0.25 (+6.58%) | 15,717 |
28 Jul 2010 | INR | 3.9 | 4 | 3.8 | 3.8 | 3.8 | -0.18 (-4.52%) | 8,452 |
27 Jul 2010 | INR | 4.16 | 4.16 | 3.83 | 3.98 | 3.98 | -0.02 (-0.50%) | 9,940 |
26 Jul 2010 | INR | 4.48 | 4.48 | 4 | 4 | 4 | -0.02 (-0.50%) | 6,282 |
23 Jul 2010 | INR | 4.14 | 4.25 | 4 | 4.02 | 4.02 | +0.12 (+3.08%) | 17,444 |
22 Jul 2010 | INR | 3.85 | 4.1 | 3.8 | 3.9 | 3.9 | -0.01 (-0.26%) | 20,750 |
21 Jul 2010 | INR | 4 | 4.1 | 3.91 | 3.91 | 3.91 | -0.09 (-2.25%) | 1,010 |
20 Jul 2010 | INR | 4 | 4.2 | 3.95 | 4 | 4 | -0.15 (-3.61%) | 14,374 |
19 Jul 2010 | INR | 4.19 | 4.2 | 3.8 | 4.15 | 4.15 | -0.04 (-0.95%) | 2,579 |
16 Jul 2010 | INR | 3.87 | 4.39 | 3.87 | 4.19 | 4.19 | +0.24 (+6.08%) | 3,260 |
15 Jul 2010 | INR | 3.93 | 3.95 | 3.93 | 3.95 | 3.95 | -0.01 (-0.25%) | 2,728 |
14 Jul 2010 | INR | 4.5 | 4.5 | 3.92 | 3.96 | 3.96 | -0.14 (-3.41%) | 14,940 |
13 Jul 2010 | INR | 4.45 | 4.45 | 4.1 | 4.1 | 4.1 | +0.03 (+0.74%) | 7,752 |
12 Jul 2010 | INR | 4.05 | 4.17 | 4.05 | 4.07 | 4.07 | -0.03 (-0.73%) | 13,451 |
9 Jul 2010 | INR | 4.09 | 4.2 | 4.05 | 4.1 | 4.1 | +0.1 (+2.50%) | 21,351 |
8 Jul 2010 | INR | 4.28 | 4.28 | 3.72 | 4 | 4 | +0.15 (+3.90%) | 12,860 |
7 Jul 2010 | INR | 3.88 | 4.15 | 3.7 | 3.85 | 3.85 | +0.24 (+6.65%) | 20,850 |
6 Jul 2010 | INR | 3.71 | 3.71 | 3.61 | 3.61 | 3.61 | -0.03 (-0.82%) | 3,900 |
5 Jul 2010 | INR | 3.7 | 3.7 | 3.62 | 3.64 | 3.64 | -0.07 (-1.89%) | 5,361 |
2 Jul 2010 | INR | 3.43 | 3.78 | 3.43 | 3.71 | 3.71 | +0.06 (+1.64%) | 4,500 |
1 Jul 2010 | INR | 3.6 | 3.82 | 3.6 | 3.65 | 3.65 | +0.02 (+0.55%) | 5,400 |
30 Jun 2010 | INR | 3.87 | 3.87 | 3.63 | 3.63 | 3.63 | -0.08 (-2.16%) | 4,000 |
29 Jun 2010 | INR | 4.05 | 4.05 | 3.6 | 3.71 | 3.71 | -0.08 (-2.11%) | 7,155 |
28 Jun 2010 | INR | 3.95 | 3.95 | 3.6 | 3.79 | 3.79 | +0.02 (+0.53%) | 5,300 |
25 Jun 2010 | INR | 3.6 | 3.8 | 3.53 | 3.77 | 3.77 | +0.07 (+1.89%) | 6,525 |
24 Jun 2010 | INR | 3.61 | 3.98 | 3.61 | 3.7 | 3.7 | -0.1 (-2.63%) | 6,699 |
23 Jun 2010 | INR | 3.51 | 3.9 | 3.51 | 3.8 | 3.8 | -0.18 (-4.52%) | 7,442 |
22 Jun 2010 | INR | 3.6 | 3.98 | 3.6 | 3.98 | 3.98 | +0.06 (+1.53%) | 3,103 |
21 Jun 2010 | INR | 3.93 | 3.95 | 3.75 | 3.92 | 3.92 | 0.0 (0.0%) | 12,179 |