Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2010 | INR | 1,142 | 1,180 | 1,133 | 1,170.85 | 1,170.85 | +31.8 (+2.79%) | 1,780,000 |
13 Aug 2010 | INR | 1,134 | 1,154.8 | 1,131.2 | 1,139.05 | 1,139.05 | +5.4 (+0.48%) | 1,330,000 |
12 Aug 2010 | INR | 1,096 | 1,141.95 | 1,091.05 | 1,133.65 | 1,133.65 | +31.7 (+2.88%) | 2,380,000 |
11 Aug 2010 | INR | 1,103 | 1,109 | 1,093.05 | 1,101.95 | 1,101.95 | -1.3 (-0.12%) | 555,790 |
10 Aug 2010 | INR | 1,117.9 | 1,117.9 | 1,080.35 | 1,103.25 | 1,103.25 | -8.2 (-0.74%) | 929,810 |
9 Aug 2010 | INR | 1,100 | 1,119 | 1,095.25 | 1,111.45 | 1,111.45 | +11 (+1.00%) | 1,340,000 |
6 Aug 2010 | INR | 1,110 | 1,110 | 1,095.1 | 1,100.45 | 1,100.45 | -5.1 (-0.46%) | 887,790 |
5 Aug 2010 | INR | 1,098 | 1,114.7 | 1,085 | 1,105.55 | 1,105.55 | +8.5 (+0.77%) | 1,870,000 |
4 Aug 2010 | INR | 1,123 | 1,123.4 | 1,094.2 | 1,097.05 | 1,097.05 | -21.35 (-1.91%) | 1,000,000 |
3 Aug 2010 | INR | 1,129 | 1,177.4 | 1,111 | 1,118.4 | 1,118.4 | +0.05 (+0.0%) | 2,160,000 |
2 Aug 2010 | INR | 1,078 | 1,129.95 | 1,074.15 | 1,118.35 | 1,118.35 | +47.9 (+4.47%) | 3,170,000 |
30 Jul 2010 | INR | 1,050 | 1,077.9 | 1,046.5 | 1,070.45 | 1,070.45 | +13.8 (+1.31%) | 2,230,000 |
29 Jul 2010 | INR | 1,069.95 | 1,069.95 | 1,050.15 | 1,056.65 | 1,056.65 | -7.55 (-0.71%) | 1,000,000 |
28 Jul 2010 | INR | 1,056 | 1,067 | 1,047 | 1,064.2 | 1,064.2 | +13.1 (+1.25%) | 1,620,000 |
27 Jul 2010 | INR | 1,046 | 1,058 | 1,031.3 | 1,051.1 | 1,051.1 | +12.25 (+1.18%) | 1,310,000 |
26 Jul 2010 | INR | 1,055 | 1,055 | 1,030.3 | 1,038.85 | 1,038.85 | -11.85 (-1.13%) | 1,040,000 |
23 Jul 2010 | INR | 1,060 | 1,067.7 | 1,047 | 1,050.7 | 1,050.7 | -7.9 (-0.75%) | 4,090,000 |
22 Jul 2010 | INR | 1,061 | 1,076.8 | 1,042 | 1,058.6 | 1,058.6 | -3 (-0.28%) | 7,460,000 |
21 Jul 2010 | INR | 1,069.5 | 1,070 | 1,057.05 | 1,061.6 | 1,061.6 | +0.55 (+0.05%) | 1,160,000 |
20 Jul 2010 | INR | 1,070 | 1,080 | 1,056 | 1,061.05 | 1,061.05 | -4.1 (-0.38%) | 843,140 |
19 Jul 2010 | INR | 1,064.9 | 1,082 | 1,060 | 1,065.15 | 1,065.15 | -3.65 (-0.34%) | 2,090,000 |
16 Jul 2010 | INR | 1,060 | 1,072.5 | 1,057.7 | 1,068.8 | 1,068.8 | +6.55 (+0.62%) | 1,810,000 |
15 Jul 2010 | INR | 1,055 | 1,068.7 | 1,047.05 | 1,062.25 | 1,062.25 | +9.45 (+0.90%) | 2,070,000 |
14 Jul 2010 | INR | 1,068 | 1,072.4 | 1,045.15 | 1,052.8 | 1,052.8 | -0.95 (-0.09%) | 3,430,000 |
13 Jul 2010 | INR | 1,051.2 | 1,065 | 1,051.2 | 1,053.75 | 1,053.75 | -2.1 (-0.20%) | 1,860,000 |
12 Jul 2010 | INR | 1,060 | 1,065 | 1,052.2 | 1,055.85 | 1,055.85 | -1.85 (-0.17%) | 1,480,000 |
9 Jul 2010 | INR | 1,067.8 | 1,071.45 | 1,049 | 1,057.7 | 1,057.7 | -0.4 (-0.04%) | 993,260 |
8 Jul 2010 | INR | 1,060 | 1,072.9 | 1,054 | 1,058.1 | 1,058.1 | -3.55 (-0.33%) | 2,160,000 |
7 Jul 2010 | INR | 1,070 | 1,072.4 | 1,055.15 | 1,061.65 | 1,061.65 | -13.3 (-1.24%) | 1,190,000 |
6 Jul 2010 | INR | 1,075 | 1,085.95 | 1,061.4 | 1,074.95 | 1,074.95 | +0.25 (+0.02%) | 3,190,000 |