Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2010 | INR | 31.95 | 32.4 | 31.8 | 32 | 32 | +0.1 (+0.31%) | 8,658,300 |
2 Jul 2010 | INR | 32.25 | 32.5 | 31.55 | 31.9 | 31.9 | -0.25 (-0.78%) | 16,728,000 |
1 Jul 2010 | INR | 31.3 | 32.35 | 30.85 | 32.15 | 32.15 | +0.75 (+2.39%) | 23,091,600 |
30 Jun 2010 | INR | 30.05 | 31.7 | 29.9 | 31.4 | 31.4 | +1.05 (+3.46%) | 18,843,600 |
29 Jun 2010 | INR | 31 | 31.35 | 30.2 | 30.35 | 30.35 | -0.65 (-2.10%) | 12,378,800 |
28 Jun 2010 | INR | 28.55 | 31.25 | 28.55 | 31 | 31 | +2.5 (+8.77%) | 20,906,200 |
25 Jun 2010 | INR | 28.5 | 28.6 | 28.3 | 28.5 | 28.5 | +0.1 (+0.35%) | 4,113,100 |
24 Jun 2010 | INR | 28.6 | 28.85 | 28.3 | 28.4 | 28.4 | -0.25 (-0.87%) | 3,333,600 |
23 Jun 2010 | INR | 28.4 | 29 | 28.4 | 28.65 | 28.65 | -0.15 (-0.52%) | 3,159,900 |
22 Jun 2010 | INR | 28.85 | 29.1 | 28.7 | 28.8 | 28.8 | -0.15 (-0.52%) | 4,062,900 |
21 Jun 2010 | INR | 29.2 | 29.3 | 28.9 | 28.95 | 28.95 | +0.1 (+0.35%) | 1,980,100 |
18 Jun 2010 | INR | 28.85 | 29.1 | 28.75 | 28.85 | 28.85 | +0.05 (+0.17%) | 2,288,000 |
17 Jun 2010 | INR | 28.55 | 29.05 | 28.55 | 28.8 | 28.8 | 0.0 (0.0%) | 4,589,100 |
16 Jun 2010 | INR | 28.95 | 29.35 | 28.75 | 28.8 | 28.8 | -0.05 (-0.17%) | 3,980,100 |
15 Jun 2010 | INR | 28.6 | 28.95 | 28.45 | 28.85 | 28.85 | +0.35 (+1.23%) | 2,224,800 |
14 Jun 2010 | INR | 28.35 | 28.65 | 28.3 | 28.5 | 28.5 | +0.2 (+0.71%) | 2,321,900 |
11 Jun 2010 | INR | 28.5 | 28.55 | 28.25 | 28.3 | 28.3 | 0.0 (0.0%) | 1,705,000 |
10 Jun 2010 | INR | 28.4 | 28.6 | 28.25 | 28.3 | 28.3 | +0.05 (+0.18%) | 2,069,900 |
9 Jun 2010 | INR | 28.35 | 28.6 | 27.9 | 28.25 | 28.25 | 0.0 (0.0%) | 6,379,700 |
8 Jun 2010 | INR | 28.45 | 28.6 | 28.25 | 28.25 | 28.25 | -0.2 (-0.70%) | 2,619,900 |
7 Jun 2010 | INR | 28.5 | 28.7 | 28.3 | 28.45 | 28.45 | -0.45 (-1.56%) | 2,538,800 |
4 Jun 2010 | INR | 29 | 29.05 | 28.75 | 28.9 | 28.9 | -0.05 (-0.17%) | 1,785,000 |
3 Jun 2010 | INR | 29.9 | 29.9 | 28.95 | 28.95 | 28.95 | +0.15 (+0.52%) | 1,600,900 |
2 Jun 2010 | INR | 28.85 | 29.1 | 28.75 | 28.8 | 28.8 | -0.05 (-0.17%) | 2,455,300 |
1 Jun 2010 | INR | 29 | 29.2 | 28.8 | 28.85 | 28.85 | -0.15 (-0.52%) | 2,026,200 |
31 May 2010 | INR | 29 | 29.45 | 28.9 | 29 | 29 | -0.1 (-0.34%) | 1,610,900 |
28 May 2010 | INR | 29 | 29.3 | 28.95 | 29.1 | 29.1 | +0.3 (+1.04%) | 3,183,800 |
27 May 2010 | INR | 29.1 | 29.15 | 28.65 | 28.8 | 28.8 | -0.25 (-0.86%) | 2,662,400 |
26 May 2010 | INR | 28.6 | 29.35 | 28.5 | 29.05 | 29.05 | +0.85 (+3.01%) | 7,557,300 |
25 May 2010 | INR | 28 | 29.1 | 27.6 | 28.2 | 28.2 | +0.2 (+0.71%) | 14,589,800 |