Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2010 | INR | 1,032 | 1,098 | 1,024.75 | 1,074.7 | 1,074.7 | +28.5 (+2.72%) | 2,190,000 |
2 Jul 2010 | INR | 1,025 | 1,064 | 1,022 | 1,046.2 | 1,046.2 | +25.85 (+2.53%) | 3,600,000 |
1 Jul 2010 | INR | 1,045 | 1,048 | 1,005.3 | 1,020.35 | 1,020.35 | -28.6 (-2.73%) | 2,560,000 |
30 Jun 2010 | INR | 1,040 | 1,053.7 | 1,037 | 1,048.95 | 1,048.95 | +0.4 (+0.04%) | 1,250,000 |
29 Jun 2010 | INR | 1,050.3 | 1,055 | 1,032.75 | 1,048.55 | 1,048.55 | -1.75 (-0.17%) | 965,000 |
28 Jun 2010 | INR | 1,045 | 1,064.5 | 1,044.9 | 1,050.3 | 1,050.3 | +1.2 (+0.11%) | 1,070,000 |
25 Jun 2010 | INR | 1,031.35 | 1,065 | 1,031.35 | 1,049.1 | 1,049.1 | -14.6 (-1.37%) | 1,220,000 |
24 Jun 2010 | INR | 1,054 | 1,068.9 | 1,050 | 1,063.7 | 1,063.7 | +13.45 (+1.28%) | 2,030,000 |
23 Jun 2010 | INR | 1,047.9 | 1,054.8 | 1,040 | 1,050.25 | 1,050.25 | +4.15 (+0.40%) | 1,300,000 |
22 Jun 2010 | INR | 1,049 | 1,049.8 | 1,041.55 | 1,046.1 | 1,046.1 | -3.95 (-0.38%) | 761,950 |
21 Jun 2010 | INR | 1,050 | 1,068.7 | 1,041.4 | 1,050.05 | 1,050.05 | +13.35 (+1.29%) | 1,070,000 |
18 Jun 2010 | INR | 1,023.5 | 1,041.7 | 1,023.5 | 1,036.7 | 1,036.7 | +2.85 (+0.28%) | 890,140 |
17 Jun 2010 | INR | 1,033 | 1,039.65 | 1,025.25 | 1,033.85 | 1,033.85 | -7.95 (-0.76%) | 1,220,000 |
16 Jun 2010 | INR | 1,052.55 | 1,056.65 | 1,032.3 | 1,041.8 | 1,041.8 | -9.2 (-0.88%) | 817,370 |
15 Jun 2010 | INR | 1,046.55 | 1,061 | 1,038.55 | 1,051 | 1,051 | +1.35 (+0.13%) | 1,210,000 |
14 Jun 2010 | INR | 1,037 | 1,056 | 1,031 | 1,049.65 | 1,049.65 | +14.75 (+1.43%) | 1,280,000 |
11 Jun 2010 | INR | 1,034 | 1,039.5 | 1,023.2 | 1,034.9 | 1,034.9 | +15.8 (+1.55%) | 1,760,000 |
10 Jun 2010 | INR | 1,015.55 | 1,029.75 | 1,010 | 1,019.1 | 1,019.1 | -0.9 (-0.09%) | 1,360,000 |
9 Jun 2010 | INR | 1,008 | 1,024.75 | 1,000.3 | 1,020 | 1,020 | +15.8 (+1.57%) | 2,240,000 |
8 Jun 2010 | INR | 1,008.9 | 1,014.9 | 1,000 | 1,004.2 | 1,004.2 | +1.2 (+0.12%) | 1,470,000 |
7 Jun 2010 | INR | 981.35 | 1,008.85 | 981.35 | 1,003 | 1,003 | -12.85 (-1.26%) | 888,760 |
4 Jun 2010 | INR | 1,006 | 1,018.8 | 1,002 | 1,015.85 | 1,015.85 | +11.05 (+1.10%) | 1,530,000 |
3 Jun 2010 | INR | 998 | 1,018 | 994.4 | 1,004.8 | 1,004.8 | +15.15 (+1.53%) | 1,460,000 |
2 Jun 2010 | INR | 997 | 1,000 | 985 | 989.65 | 989.65 | -7.3 (-0.73%) | 1,400,000 |
1 Jun 2010 | INR | 995 | 1,002.8 | 986.25 | 996.95 | 996.95 | -5.55 (-0.55%) | 1,460,000 |
31 May 2010 | INR | 994 | 1,004.9 | 978.8 | 1,002.5 | 1,002.5 | +14.8 (+1.50%) | 1,130,000 |
28 May 2010 | INR | 1,000 | 1,000 | 982.5 | 987.7 | 987.7 | -0.3 (-0.03%) | 1,400,000 |
27 May 2010 | INR | 900 | 999.65 | 900 | 988 | 988 | +39.3 (+4.14%) | 2,220,000 |
26 May 2010 | INR | 942 | 960 | 940.1 | 948.7 | 948.7 | +8.9 (+0.95%) | 1,170,000 |
25 May 2010 | INR | 980 | 986 | 933.25 | 939.8 | 939.8 | -42.9 (-4.37%) | 1,360,000 |