Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2010 | INR | 84 | 86.3 | 83.95 | 85.85 | 17.17 | +2.6 (+3.12%) | 1,376,860 |
2 Jul 2010 | INR | 84.75 | 85.3 | 83 | 83.25 | 16.65 | -1.25 (-1.48%) | 748,135 |
1 Jul 2010 | INR | 82.95 | 85.7 | 82.95 | 84.5 | 16.9 | +1.25 (+1.50%) | 1,322,180 |
30 Jun 2010 | INR | 83 | 84.5 | 82.35 | 83.25 | 16.65 | -0.85 (-1.01%) | 1,391,200 |
29 Jun 2010 | INR | 83 | 86.8 | 82.25 | 84.1 | 16.82 | +0.15 (+0.18%) | 4,104,320 |
28 Jun 2010 | INR | 83.1 | 86.4 | 83.1 | 83.95 | 16.79 | +1.3 (+1.57%) | 4,467,620 |
25 Jun 2010 | INR | 78.9 | 85.2 | 78.4 | 82.65 | 16.53 | +4.1 (+5.22%) | 5,107,400 |
24 Jun 2010 | INR | 79.9 | 80.7 | 78.15 | 78.55 | 15.71 | -0.9 (-1.13%) | 370,420 |
23 Jun 2010 | INR | 79 | 81.25 | 77.5 | 79.45 | 15.89 | +0.5 (+0.63%) | 2,231,190 |
22 Jun 2010 | INR | 80 | 80.8 | 78 | 78.95 | 15.79 | -1.6 (-1.99%) | 601,270 |
21 Jun 2010 | INR | 81.75 | 82.4 | 80 | 80.55 | 16.11 | +0.15 (+0.19%) | 783,455 |
18 Jun 2010 | INR | 81.3 | 82.4 | 80 | 80.4 | 16.08 | -0.8 (-0.99%) | 1,516,880 |
17 Jun 2010 | INR | 80.05 | 82.4 | 79.15 | 81.2 | 16.24 | +0.8 (+1.00%) | 1,589,660 |
16 Jun 2010 | INR | 82.5 | 82.65 | 79.7 | 80.4 | 16.08 | -0.65 (-0.80%) | 2,377,525 |
15 Jun 2010 | INR | 80 | 82.1 | 76.9 | 81.05 | 16.21 | +2.05 (+2.59%) | 3,476,165 |
14 Jun 2010 | INR | 74 | 80.45 | 73.05 | 79 | 15.8 | +5.4 (+7.34%) | 4,704,055 |
11 Jun 2010 | INR | 69 | 74.8 | 68.55 | 73.6 | 14.72 | +4.75 (+6.90%) | 4,429,435 |
10 Jun 2010 | INR | 67.55 | 69.2 | 67.5 | 68.85 | 13.77 | +1.3 (+1.92%) | 212,935 |
9 Jun 2010 | INR | 67.5 | 69.2 | 66.75 | 67.55 | 13.51 | +0.45 (+0.67%) | 360,385 |
8 Jun 2010 | INR | 68 | 69.5 | 66.7 | 67.1 | 13.42 | -1.2 (-1.76%) | 322,215 |
7 Jun 2010 | INR | 67.5 | 68.65 | 67.5 | 68.3 | 13.66 | -1.8 (-2.57%) | 244,765 |
4 Jun 2010 | INR | 69.6 | 70.5 | 68.05 | 70.1 | 14.02 | +1 (+1.45%) | 441,440 |
3 Jun 2010 | INR | 69.95 | 70.5 | 68.5 | 69.1 | 13.82 | +0.6 (+0.88%) | 400,595 |
2 Jun 2010 | INR | 68.25 | 69.5 | 67.9 | 68.5 | 13.7 | +0.8 (+1.18%) | 242,670 |
1 Jun 2010 | INR | 70.25 | 71.3 | 67.25 | 67.7 | 13.54 | -2.9 (-4.11%) | 459,445 |
31 May 2010 | INR | 69.3 | 72 | 69 | 70.6 | 14.12 | +1.3 (+1.88%) | 743,880 |
28 May 2010 | INR | 69 | 69.8 | 68.5 | 69.3 | 13.86 | +1.15 (+1.69%) | 420,325 |
27 May 2010 | INR | 66.15 | 68.85 | 65.5 | 68.15 | 13.63 | +1.4 (+2.10%) | 523,115 |
26 May 2010 | INR | 66.05 | 67.5 | 65.2 | 66.75 | 13.35 | +1.75 (+2.69%) | 250,845 |
25 May 2010 | INR | 65.4 | 68 | 64.6 | 65 | 13 | -3.3 (-4.83%) | 488,125 |