Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2010 | INR | 18.5 | 19.4 | 18.5 | 18.5 | 9.25 | -0.55 (-2.89%) | 1,310 |
6 Jul 2010 | INR | 19.95 | 19.95 | 18.5 | 19.05 | 9.525 | +0.05 (+0.26%) | 4,500 |
5 Jul 2010 | INR | 17.55 | 20 | 17.55 | 19 | 9.5 | 0.0 (0.0%) | 955 |
2 Jul 2010 | INR | 18.15 | 19.95 | 18.15 | 19 | 9.5 | +0.8 (+4.40%) | 13,852 |
1 Jul 2010 | INR | 18.5 | 18.5 | 18.15 | 18.2 | 9.1 | -0.3 (-1.62%) | 837 |
30 Jun 2010 | INR | 17.85 | 18.9 | 17.85 | 18.5 | 9.25 | -0.45 (-2.37%) | 1,127 |
29 Jun 2010 | INR | 18.25 | 19 | 18.25 | 18.95 | 9.475 | +0.1 (+0.53%) | 785 |
28 Jun 2010 | INR | 17.4 | 18.85 | 17.4 | 18.85 | 9.425 | -0.15 (-0.79%) | 720 |
25 Jun 2010 | INR | 18.95 | 19 | 18.3 | 19 | 9.5 | +0.5 (+2.70%) | 1,966 |
24 Jun 2010 | INR | 18.5 | 18.9 | 18.05 | 18.5 | 9.25 | +0.15 (+0.82%) | 1,022 |
23 Jun 2010 | INR | 17.8 | 19 | 17.8 | 18.35 | 9.175 | -0.5 (-2.65%) | 2,052 |
22 Jun 2010 | INR | 17.6 | 18.85 | 17.5 | 18.85 | 9.425 | +0.8 (+4.43%) | 5,114 |
21 Jun 2010 | INR | 17 | 19.1 | 17 | 18.05 | 9.025 | -0.15 (-0.82%) | 1,558 |
18 Jun 2010 | INR | 18.3 | 18.3 | 18.2 | 18.2 | 9.1 | +0.6 (+3.41%) | 1,836 |
17 Jun 2010 | INR | 17.15 | 18.2 | 17.1 | 17.6 | 8.8 | -0.15 (-0.85%) | 6,072 |
16 Jun 2010 | INR | 18 | 18.35 | 17.75 | 17.75 | 8.875 | +0.1 (+0.57%) | 2,151 |
15 Jun 2010 | INR | 17.5 | 17.95 | 17.15 | 17.65 | 8.825 | -0.7 (-3.81%) | 3,965 |
14 Jun 2010 | INR | 18.7 | 18.7 | 17.7 | 18.35 | 9.175 | +0.85 (+4.86%) | 1,202 |
11 Jun 2010 | INR | 18.9 | 18.9 | 17 | 17.5 | 8.75 | -0.35 (-1.96%) | 4,286 |
10 Jun 2010 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 8.925 | 0.0 (0.0%) | 300 |
9 Jun 2010 | INR | 17.8 | 18.5 | 17.75 | 17.85 | 8.925 | -1.2 (-6.30%) | 6,091 |
8 Jun 2010 | INR | 18.2 | 19.05 | 18.2 | 19.05 | 9.525 | +0.3 (+1.60%) | 578 |
7 Jun 2010 | INR | 17.75 | 18.75 | 17.75 | 18.75 | 9.375 | +0.55 (+3.02%) | 52 |
4 Jun 2010 | INR | 18.2 | 18.25 | 18.2 | 18.2 | 9.1 | -0.8 (-4.21%) | 707 |
3 Jun 2010 | INR | 17.7 | 19.95 | 17.05 | 19 | 9.5 | +0.5 (+2.70%) | 3,026 |
2 Jun 2010 | INR | 18.2 | 19 | 18.2 | 18.5 | 9.25 | +0.05 (+0.27%) | 1,332 |
1 Jun 2010 | INR | 18.45 | 18.45 | 18.45 | 18.45 | 9.225 | 0.0 (0.0%) | 0 |
31 May 2010 | INR | 18.5 | 18.5 | 18.4 | 18.45 | 9.225 | -0.45 (-2.38%) | 1,675 |
28 May 2010 | INR | 18.9 | 18.9 | 18.9 | 18.9 | 9.45 | +0.6 (+3.28%) | 0 |
27 May 2010 | INR | 18.1 | 19.05 | 18 | 18.3 | 9.15 | -0.25 (-1.35%) | 2,056 |