Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2010 | INR | 27.15 | 27.45 | 26.9 | 27.05 | 27.05 | -0.25 (-0.92%) | 153,446 |
27 Sep 2010 | INR | 28 | 28 | 27.25 | 27.3 | 27.3 | -0.1 (-0.36%) | 160,536 |
24 Sep 2010 | INR | 26.7 | 28.4 | 26.6 | 27.4 | 27.4 | +0.75 (+2.81%) | 273,250 |
23 Sep 2010 | INR | 27.7 | 27.7 | 26.55 | 26.65 | 26.65 | -0.2 (-0.74%) | 78,859 |
22 Sep 2010 | INR | 27.95 | 28 | 26.8 | 26.85 | 26.85 | -0.75 (-2.72%) | 141,769 |
21 Sep 2010 | INR | 28 | 28.4 | 27.5 | 27.6 | 27.6 | -0.45 (-1.60%) | 255,074 |
20 Sep 2010 | INR | 28.1 | 28.4 | 27.25 | 28.05 | 28.05 | +0.55 (+2.00%) | 286,201 |
17 Sep 2010 | INR | 26.55 | 27.6 | 26.55 | 27.5 | 27.5 | +1 (+3.77%) | 245,803 |
16 Sep 2010 | INR | 26.75 | 26.8 | 26.15 | 26.5 | 26.5 | -0.1 (-0.38%) | 154,958 |
15 Sep 2010 | INR | 26.6 | 27 | 26.3 | 26.6 | 26.6 | +0.15 (+0.57%) | 169,535 |
14 Sep 2010 | INR | 27.1 | 27.55 | 26.1 | 26.45 | 26.45 | -0.75 (-2.76%) | 224,294 |
13 Sep 2010 | INR | 28 | 28.3 | 27.05 | 27.2 | 27.2 | -0.5 (-1.81%) | 244,443 |
9 Sep 2010 | INR | 27.15 | 29 | 27 | 27.7 | 27.7 | +0.9 (+3.36%) | 1,077,638 |
8 Sep 2010 | INR | 26.55 | 27.3 | 26.2 | 26.8 | 26.8 | +0.1 (+0.37%) | 305,319 |
7 Sep 2010 | INR | 27.25 | 27.5 | 26.4 | 26.7 | 26.7 | -0.7 (-2.55%) | 253,586 |
6 Sep 2010 | INR | 27 | 27.5 | 27 | 27.4 | 27.4 | +0.55 (+2.05%) | 274,458 |
3 Sep 2010 | INR | 27.6 | 27.65 | 26.2 | 26.85 | 26.85 | -0.6 (-2.19%) | 309,271 |
2 Sep 2010 | INR | 27.5 | 28.2 | 27.25 | 27.45 | 27.45 | +0.2 (+0.73%) | 526,961 |
1 Sep 2010 | INR | 26.5 | 28.1 | 25.9 | 27.25 | 27.25 | +1.4 (+5.42%) | 1,306,418 |
31 Aug 2010 | INR | 26.05 | 26.45 | 24.85 | 25.85 | 25.85 | -0.3 (-1.15%) | 961,445 |
30 Aug 2010 | INR | 23.4 | 27.2 | 22.9 | 26.15 | 26.15 | +3.3 (+14.44%) | 4,328,770 |
27 Aug 2010 | INR | 23.5 | 23.6 | 22.2 | 22.85 | 22.85 | -0.5 (-2.14%) | 540,227 |
26 Aug 2010 | INR | 23.9 | 24 | 22.95 | 23.35 | 23.35 | -0.5 (-2.10%) | 531,223 |
25 Aug 2010 | INR | 24 | 24.45 | 23.55 | 23.85 | 23.85 | +0.1 (+0.42%) | 471,232 |
24 Aug 2010 | INR | 24 | 24.75 | 23.65 | 23.75 | 23.75 | -0.3 (-1.25%) | 441,729 |
23 Aug 2010 | INR | 24.7 | 26 | 23.8 | 24.05 | 24.05 | -0.65 (-2.63%) | 1,776,892 |
20 Aug 2010 | INR | 25.4 | 25.65 | 24.15 | 24.7 | 24.7 | -0.5 (-1.98%) | 533,067 |
19 Aug 2010 | INR | 26.3 | 26.65 | 24.9 | 25.2 | 25.2 | -1.15 (-4.36%) | 661,193 |
18 Aug 2010 | INR | 26.7 | 26.8 | 25.5 | 26.35 | 26.35 | -0.1 (-0.38%) | 340,110 |
17 Aug 2010 | INR | 27 | 27 | 26.15 | 26.45 | 26.45 | -0.35 (-1.31%) | 311,717 |