Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2010 | INR | 50.1 | 52 | 49 | 49.4 | 49.4 | -0.35 (-0.70%) | 114,001 |
13 Aug 2010 | INR | 50.7 | 50.8 | 49.65 | 49.75 | 49.75 | -0.2 (-0.40%) | 80,281 |
12 Aug 2010 | INR | 50 | 50.7 | 46.95 | 49.95 | 49.95 | -0.9 (-1.77%) | 131,290 |
11 Aug 2010 | INR | 53 | 53 | 50 | 50.85 | 50.85 | -1.55 (-2.96%) | 254,721 |
10 Aug 2010 | INR | 52.4 | 52.8 | 51.3 | 52.4 | 52.4 | -0.05 (-0.10%) | 417,415 |
9 Aug 2010 | INR | 51 | 52.7 | 51 | 52.45 | 52.45 | +1.7 (+3.35%) | 736,096 |
6 Aug 2010 | INR | 50.9 | 54 | 50.45 | 50.75 | 50.75 | +1.25 (+2.53%) | 728,148 |
5 Aug 2010 | INR | 48.85 | 50.5 | 48.15 | 49.5 | 49.5 | +1.05 (+2.17%) | 543,653 |
4 Aug 2010 | INR | 48.05 | 48.9 | 48 | 48.45 | 48.45 | +0.45 (+0.94%) | 93,931 |
3 Aug 2010 | INR | 50.4 | 51 | 47.6 | 48 | 48 | -2.25 (-4.48%) | 290,911 |
2 Aug 2010 | INR | 49.2 | 51.3 | 48.6 | 50.25 | 50.25 | +1.85 (+3.82%) | 739,650 |
30 Jul 2010 | INR | 47.25 | 49.9 | 47.25 | 48.4 | 48.4 | +0.75 (+1.57%) | 149,500 |
29 Jul 2010 | INR | 48.75 | 48.75 | 47.5 | 47.65 | 47.65 | -0.65 (-1.35%) | 78,313 |
28 Jul 2010 | INR | 48.5 | 50 | 48.1 | 48.3 | 48.3 | -0.65 (-1.33%) | 77,725 |
27 Jul 2010 | INR | 49.45 | 49.9 | 48.7 | 48.95 | 48.95 | -0.45 (-0.91%) | 110,766 |
26 Jul 2010 | INR | 51 | 51.35 | 49 | 49.4 | 49.4 | -1.2 (-2.37%) | 146,321 |
23 Jul 2010 | INR | 50 | 51.75 | 49.25 | 50.6 | 50.6 | +1 (+2.02%) | 599,926 |
22 Jul 2010 | INR | 50 | 50.25 | 49.5 | 49.6 | 49.6 | -0.25 (-0.50%) | 126,136 |
21 Jul 2010 | INR | 49.5 | 50 | 48.8 | 49.85 | 49.85 | +0.85 (+1.73%) | 220,087 |
20 Jul 2010 | INR | 48.4 | 50.15 | 48.4 | 49 | 49 | +0.75 (+1.55%) | 284,088 |
19 Jul 2010 | INR | 47.9 | 49.1 | 47.25 | 48.25 | 48.25 | +0.25 (+0.52%) | 90,991 |
16 Jul 2010 | INR | 48.1 | 49 | 47.75 | 48 | 48 | -0.1 (-0.21%) | 95,310 |
15 Jul 2010 | INR | 48.1 | 48.8 | 48 | 48.1 | 48.1 | -0.45 (-0.93%) | 52,924 |
14 Jul 2010 | INR | 49.2 | 49.2 | 48.2 | 48.55 | 48.55 | -0.2 (-0.41%) | 98,091 |
13 Jul 2010 | INR | 48.5 | 49.25 | 48 | 48.75 | 48.75 | +0.25 (+0.52%) | 83,520 |
12 Jul 2010 | INR | 49.85 | 50.35 | 48.25 | 48.5 | 48.5 | -0.05 (-0.10%) | 114,709 |
9 Jul 2010 | INR | 48.4 | 49.1 | 47.75 | 48.55 | 48.55 | +0.2 (+0.41%) | 89,826 |
8 Jul 2010 | INR | 49.05 | 49.7 | 48 | 48.35 | 48.35 | -0.2 (-0.41%) | 87,989 |
7 Jul 2010 | INR | 48.8 | 50.2 | 47.85 | 48.55 | 48.55 | -0.05 (-0.10%) | 434,639 |
6 Jul 2010 | INR | 47 | 50.35 | 46.9 | 48.6 | 48.6 | +1.4 (+2.97%) | 508,298 |