Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2010 | INR | 34 | 35.9 | 32.7 | 34.7 | 34.7 | +1 (+2.97%) | 335,544 |
2 Jul 2010 | INR | 33.55 | 34.1 | 33.4 | 33.7 | 33.7 | -0.15 (-0.44%) | 10,157 |
1 Jul 2010 | INR | 33.05 | 34.1 | 33.05 | 33.85 | 33.85 | +0.3 (+0.89%) | 20,021 |
30 Jun 2010 | INR | 33.1 | 33.8 | 32.1 | 33.55 | 33.55 | +0.8 (+2.44%) | 17,714 |
29 Jun 2010 | INR | 34 | 34.1 | 32.55 | 32.75 | 32.75 | -0.8 (-2.38%) | 20,269 |
28 Jun 2010 | INR | 34.9 | 34.9 | 33.4 | 33.55 | 33.55 | -0.25 (-0.74%) | 27,813 |
25 Jun 2010 | INR | 32.75 | 35.2 | 32.75 | 33.8 | 33.8 | +0.8 (+2.42%) | 143,525 |
24 Jun 2010 | INR | 32.55 | 33.6 | 32.55 | 33 | 33 | +0.6 (+1.85%) | 20,939 |
23 Jun 2010 | INR | 32.5 | 33.7 | 32.2 | 32.4 | 32.4 | -0.25 (-0.77%) | 19,334 |
22 Jun 2010 | INR | 33.9 | 33.9 | 32.35 | 32.65 | 32.65 | -0.65 (-1.95%) | 15,374 |
21 Jun 2010 | INR | 34.5 | 34.5 | 33.15 | 33.3 | 33.3 | +0.05 (+0.15%) | 9,160 |
18 Jun 2010 | INR | 34.45 | 34.9 | 33.15 | 33.25 | 33.25 | -1.3 (-3.76%) | 33,056 |
17 Jun 2010 | INR | 34.1 | 34.9 | 31.5 | 34.55 | 34.55 | +0.4 (+1.17%) | 60,161 |
16 Jun 2010 | INR | 33.8 | 35.4 | 33.1 | 34.15 | 34.15 | +0.3 (+0.89%) | 68,631 |
15 Jun 2010 | INR | 32.4 | 34.25 | 32.3 | 33.85 | 33.85 | +0.85 (+2.58%) | 56,317 |
14 Jun 2010 | INR | 32.5 | 33.45 | 31.65 | 33 | 33 | +1.3 (+4.10%) | 42,345 |
11 Jun 2010 | INR | 32.15 | 32.3 | 31.5 | 31.7 | 31.7 | -0.15 (-0.47%) | 11,607 |
10 Jun 2010 | INR | 32.6 | 32.6 | 31.6 | 31.85 | 31.85 | +0.1 (+0.31%) | 12,416 |
9 Jun 2010 | INR | 32.85 | 32.85 | 31.5 | 31.75 | 31.75 | -0.3 (-0.94%) | 2,600 |
8 Jun 2010 | INR | 32.5 | 33.15 | 31.9 | 32.05 | 32.05 | -0.7 (-2.14%) | 38,685 |
7 Jun 2010 | INR | 31.75 | 32.9 | 31.5 | 32.75 | 32.75 | +0.8 (+2.50%) | 48,218 |
4 Jun 2010 | INR | 32.15 | 32.85 | 31.85 | 31.95 | 31.95 | -0.25 (-0.78%) | 12,962 |
3 Jun 2010 | INR | 32.1 | 33.45 | 31.85 | 32.2 | 32.2 | +0.45 (+1.42%) | 156,549 |
2 Jun 2010 | INR | 32.85 | 32.85 | 31.5 | 31.75 | 31.75 | -0.75 (-2.31%) | 23,738 |
1 Jun 2010 | INR | 32.3 | 33.5 | 32.15 | 32.5 | 32.5 | -0.45 (-1.37%) | 20,312 |
31 May 2010 | INR | 32.4 | 33.7 | 32 | 32.95 | 32.95 | +0.65 (+2.01%) | 43,958 |
28 May 2010 | INR | 32.25 | 33.5 | 31.8 | 32.3 | 32.3 | +0.3 (+0.94%) | 38,542 |
27 May 2010 | INR | 32 | 32.6 | 31 | 32 | 32 | -0.15 (-0.47%) | 16,130 |
26 May 2010 | INR | 32.15 | 33.1 | 32.1 | 32.15 | 32.15 | -0.1 (-0.31%) | 17,852 |
25 May 2010 | INR | 32.15 | 33.9 | 31.95 | 32.25 | 32.25 | -0.8 (-2.42%) | 25,924 |