Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2010 | INR | 57.2 | 59.9 | 56.4 | 59.35 | 59.35 | +2.05 (+3.58%) | 5,190,000 |
29 Jun 2010 | INR | 58.5 | 58.7 | 57 | 57.3 | 57.3 | -1.4 (-2.39%) | 3,410,000 |
28 Jun 2010 | INR | 57.1 | 59.25 | 56.95 | 58.7 | 58.7 | +2.15 (+3.80%) | 9,670,000 |
25 Jun 2010 | INR | 55.85 | 57.15 | 55.45 | 56.55 | 56.55 | +0.9 (+1.62%) | 4,880,000 |
24 Jun 2010 | INR | 55.9 | 55.9 | 55 | 55.65 | 55.65 | +0.45 (+0.82%) | 4,380,000 |
23 Jun 2010 | INR | 54.25 | 55.4 | 53.15 | 55.2 | 55.2 | +0.7 (+1.28%) | 2,950,000 |
22 Jun 2010 | INR | 54.25 | 55 | 54 | 54.5 | 54.5 | +0.45 (+0.83%) | 2,750,000 |
21 Jun 2010 | INR | 54 | 54.5 | 53.9 | 54.05 | 54.05 | +0.45 (+0.84%) | 2,160,000 |
18 Jun 2010 | INR | 55 | 55.2 | 53.25 | 53.6 | 53.6 | -1.1 (-2.01%) | 5,350,000 |
17 Jun 2010 | INR | 55.45 | 55.9 | 54.3 | 54.7 | 54.7 | -0.25 (-0.45%) | 5,320,000 |
16 Jun 2010 | INR | 54.95 | 55.8 | 54.1 | 54.95 | 54.95 | +0.6 (+1.10%) | 5,490,000 |
15 Jun 2010 | INR | 53.05 | 54.75 | 52.85 | 54.35 | 54.35 | +0.5 (+0.93%) | 5,920,000 |
14 Jun 2010 | INR | 55.4 | 55.4 | 53.3 | 53.85 | 53.85 | -0.55 (-1.01%) | 2,850,000 |
11 Jun 2010 | INR | 56 | 56.2 | 54.2 | 54.4 | 54.4 | -0.8 (-1.45%) | 4,440,000 |
10 Jun 2010 | INR | 53.85 | 55.45 | 53.4 | 55.2 | 55.2 | +1.8 (+3.37%) | 8,280,000 |
9 Jun 2010 | INR | 53.5 | 54.6 | 53.2 | 53.4 | 53.4 | +0.15 (+0.28%) | 4,130,000 |
8 Jun 2010 | INR | 54.8 | 55.5 | 53 | 53.25 | 53.25 | -1.15 (-2.11%) | 4,330,000 |
7 Jun 2010 | INR | 54.05 | 55.35 | 53.1 | 54.4 | 54.4 | -1.55 (-2.77%) | 9,110,000 |
4 Jun 2010 | INR | 55.05 | 56.5 | 54.25 | 55.95 | 55.95 | +0.25 (+0.45%) | 10,400,000 |
3 Jun 2010 | INR | 54.95 | 57.9 | 53.8 | 55.7 | 55.7 | +2.25 (+4.21%) | 19,810,000 |
2 Jun 2010 | INR | 51 | 53.95 | 49.05 | 53.45 | 53.45 | +4.45 (+9.08%) | 15,650,000 |
1 Jun 2010 | INR | 50.65 | 50.65 | 48.5 | 49 | 49 | -1.5 (-2.97%) | 4,210,000 |
31 May 2010 | INR | 50.2 | 50.85 | 50 | 50.5 | 50.5 | +0.3 (+0.60%) | 2,610,000 |
28 May 2010 | INR | 49.7 | 50.9 | 49.5 | 50.2 | 50.2 | +0.75 (+1.52%) | 4,530,000 |
27 May 2010 | INR | 50 | 50.8 | 49.1 | 49.45 | 49.45 | -0.7 (-1.40%) | 7,590,000 |
26 May 2010 | INR | 51.6 | 52.5 | 48.5 | 50.15 | 50.15 | -1.25 (-2.43%) | 36,270,000 |
25 May 2010 | INR | 52.2 | 52.2 | 51 | 51.4 | 51.4 | -0.8 (-1.53%) | 3,960,000 |
24 May 2010 | INR | 53 | 53.9 | 51.85 | 52.2 | 52.2 | +0.3 (+0.58%) | 5,810,000 |
21 May 2010 | INR | 53 | 53 | 51.05 | 51.9 | 51.9 | -1.2 (-2.26%) | 8,110,000 |
20 May 2010 | INR | 53 | 62.65 | 52.9 | 53.1 | 53.1 | +0.55 (+1.05%) | 9,900,000 |