Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2010 | INR | 5.42 | 6.1 | 5.11 | 5.69 | 5.69 | -0.27 (-4.53%) | 227,604 |
13 Sep 2010 | INR | 5.85 | 6.29 | 5.85 | 5.96 | 5.96 | -0.02 (-0.33%) | 338,687 |
9 Sep 2010 | INR | 5.81 | 6.1 | 5.81 | 5.98 | 5.98 | +0.15 (+2.57%) | 214,337 |
8 Sep 2010 | INR | 6.29 | 6.29 | 5.7 | 5.83 | 5.83 | -0.25 (-4.11%) | 155,192 |
7 Sep 2010 | INR | 5.78 | 6.35 | 5.5 | 6.08 | 6.08 | +0.52 (+9.35%) | 470,908 |
6 Sep 2010 | INR | 5.49 | 5.65 | 5.35 | 5.56 | 5.56 | +0.26 (+4.91%) | 144,837 |
3 Sep 2010 | INR | 5.12 | 5.44 | 5.12 | 5.3 | 5.3 | 0.0 (0.0%) | 125,235 |
2 Sep 2010 | INR | 5.79 | 5.79 | 5.18 | 5.3 | 5.3 | -0.23 (-4.16%) | 383,510 |
1 Sep 2010 | INR | 5.2 | 5.69 | 5.2 | 5.53 | 5.53 | +0.13 (+2.41%) | 95,951 |
31 Aug 2010 | INR | 5.64 | 5.7 | 5.35 | 5.4 | 5.4 | -0.31 (-5.43%) | 81,362 |
30 Aug 2010 | INR | 5.85 | 5.95 | 5.65 | 5.71 | 5.71 | +0.07 (+1.24%) | 136,476 |
27 Aug 2010 | INR | 5.75 | 5.89 | 5.6 | 5.64 | 5.64 | -0.2 (-3.42%) | 151,660 |
26 Aug 2010 | INR | 6.09 | 6.15 | 5.73 | 5.84 | 5.84 | 0.0 (0.0%) | 89,330 |
25 Aug 2010 | INR | 6.24 | 6.4 | 5.77 | 5.84 | 5.84 | -0.28 (-4.58%) | 140,590 |
24 Aug 2010 | INR | 6.3 | 6.45 | 6.12 | 6.12 | 6.12 | -0.2 (-3.16%) | 173,244 |
23 Aug 2010 | INR | 6.43 | 6.49 | 6.24 | 6.32 | 6.32 | +0.13 (+2.10%) | 422,713 |
20 Aug 2010 | INR | 6.66 | 6.66 | 6.06 | 6.19 | 6.19 | -0.02 (-0.32%) | 308,779 |
19 Aug 2010 | INR | 6.6 | 6.6 | 6.1 | 6.21 | 6.21 | -0.18 (-2.82%) | 277,478 |
18 Aug 2010 | INR | 6.71 | 6.71 | 5.95 | 6.39 | 6.39 | +0.29 (+4.75%) | 818,004 |
17 Aug 2010 | INR | 6.11 | 6.11 | 5.65 | 6.1 | 6.1 | +0.54 (+9.71%) | 1,438,964 |
16 Aug 2010 | INR | 5.18 | 5.58 | 5 | 5.56 | 5.56 | +0.48 (+9.45%) | 605,025 |
13 Aug 2010 | INR | 5.49 | 5.49 | 5.02 | 5.08 | 5.08 | -0.27 (-5.05%) | 158,911 |
12 Aug 2010 | INR | 5.13 | 5.5 | 5.09 | 5.35 | 5.35 | +0.11 (+2.10%) | 67,310 |
11 Aug 2010 | INR | 5.4 | 5.4 | 5.2 | 5.24 | 5.24 | -0.01 (-0.19%) | 88,029 |
10 Aug 2010 | INR | 5.37 | 5.52 | 5.15 | 5.25 | 5.25 | -0.26 (-4.72%) | 116,633 |
9 Aug 2010 | INR | 5.69 | 5.75 | 5.46 | 5.51 | 5.51 | -0.08 (-1.43%) | 109,239 |
6 Aug 2010 | INR | 5.95 | 5.95 | 5.44 | 5.59 | 5.59 | 0.0 (0.0%) | 164,353 |
5 Aug 2010 | INR | 5.35 | 5.7 | 5.18 | 5.59 | 5.59 | +0.37 (+7.09%) | 361,698 |
4 Aug 2010 | INR | 5.3 | 5.4 | 5.15 | 5.22 | 5.22 | +0.02 (+0.38%) | 140,637 |
3 Aug 2010 | INR | 5.18 | 5.3 | 5.08 | 5.2 | 5.2 | +0.07 (+1.36%) | 126,114 |