Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2010 | INR | 80.85 | 85 | 80.15 | 82.45 | 82.45 | +1.9 (+2.36%) | 137,447 |
19 Jul 2010 | INR | 77 | 81.15 | 77 | 80.55 | 80.55 | +2.4 (+3.07%) | 79,530 |
16 Jul 2010 | INR | 79.25 | 80 | 77.8 | 78.15 | 78.15 | -0.65 (-0.82%) | 53,741 |
15 Jul 2010 | INR | 77.8 | 80 | 77.65 | 78.8 | 78.8 | +0.45 (+0.57%) | 46,423 |
14 Jul 2010 | INR | 77.9 | 81.55 | 77.5 | 78.35 | 78.35 | +0.6 (+0.77%) | 133,661 |
13 Jul 2010 | INR | 75 | 78.75 | 74.95 | 77.75 | 77.75 | +2.4 (+3.19%) | 140,257 |
12 Jul 2010 | INR | 73.5 | 75.9 | 73.25 | 75.35 | 75.35 | +1.35 (+1.82%) | 19,954 |
9 Jul 2010 | INR | 74.8 | 75 | 73.55 | 74 | 74 | -0.35 (-0.47%) | 9,795 |
8 Jul 2010 | INR | 74.3 | 76.25 | 74.3 | 74.35 | 74.35 | +1.1 (+1.50%) | 27,474 |
7 Jul 2010 | INR | 74 | 76.3 | 73.05 | 73.25 | 73.25 | -1.7 (-2.27%) | 34,073 |
6 Jul 2010 | INR | 73 | 77.9 | 73 | 74.95 | 74.95 | +2.05 (+2.81%) | 79,032 |
5 Jul 2010 | INR | 69.75 | 74.35 | 69.75 | 72.9 | 72.9 | +0.1 (+0.14%) | 9,490 |
2 Jul 2010 | INR | 74.5 | 75.5 | 72.35 | 72.8 | 72.8 | -1.2 (-1.62%) | 22,783 |
1 Jul 2010 | INR | 74 | 75 | 73.65 | 74 | 74 | -0.65 (-0.87%) | 102,609 |
30 Jun 2010 | INR | 75 | 75.4 | 74.3 | 74.65 | 74.65 | -1.1 (-1.45%) | 9,901 |
29 Jun 2010 | INR | 76 | 76.4 | 75.05 | 75.75 | 75.75 | -0.2 (-0.26%) | 16,871 |
28 Jun 2010 | INR | 79 | 79 | 67.95 | 75.95 | 75.95 | +0.85 (+1.13%) | 20,086 |
25 Jun 2010 | INR | 77.4 | 77.4 | 75 | 75.1 | 75.1 | -1.55 (-2.02%) | 98,728 |
24 Jun 2010 | INR | 76.45 | 78.7 | 75.5 | 76.65 | 76.65 | +0.4 (+0.52%) | 42,606 |
23 Jun 2010 | INR | 74.75 | 77.4 | 74.7 | 76.25 | 76.25 | +1.45 (+1.94%) | 46,001 |
22 Jun 2010 | INR | 75.1 | 76.4 | 74.15 | 74.8 | 74.8 | -0.2 (-0.27%) | 29,106 |
21 Jun 2010 | INR | 74.5 | 76.5 | 74.25 | 75 | 75 | +0.25 (+0.33%) | 28,372 |
18 Jun 2010 | INR | 76.4 | 77.25 | 74.6 | 74.75 | 74.75 | -1.65 (-2.16%) | 26,625 |
17 Jun 2010 | INR | 76.85 | 77 | 76.05 | 76.4 | 76.4 | +0.4 (+0.53%) | 28,164 |
16 Jun 2010 | INR | 77 | 77.9 | 75.6 | 76 | 76 | -0.55 (-0.72%) | 29,405 |
15 Jun 2010 | INR | 77.4 | 78.25 | 76.55 | 76.55 | 76.55 | -1.35 (-1.73%) | 29,316 |
14 Jun 2010 | INR | 85.95 | 85.95 | 77 | 77.9 | 77.9 | +0.3 (+0.39%) | 31,251 |
11 Jun 2010 | INR | 79.85 | 80.9 | 77.05 | 77.6 | 77.6 | -1.55 (-1.96%) | 50,018 |
10 Jun 2010 | INR | 79.05 | 81.5 | 78.4 | 79.15 | 79.15 | +1.55 (+2.00%) | 122,272 |
9 Jun 2010 | INR | 79 | 81.6 | 77.5 | 77.6 | 77.6 | -0.9 (-1.15%) | 88,571 |