Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2010 | INR | 47.5 | 55.8 | 45.9 | 47.2 | 47.2 | +0.4 (+0.85%) | 101,412 |
2 Jul 2010 | INR | 46.35 | 47.5 | 45.1 | 46.8 | 46.8 | +0.75 (+1.63%) | 162,406 |
1 Jul 2010 | INR | 46.45 | 46.45 | 45.35 | 46.05 | 46.05 | +0.35 (+0.77%) | 45,679 |
30 Jun 2010 | INR | 46.2 | 48 | 45.3 | 45.7 | 45.7 | +0.55 (+1.22%) | 279,606 |
29 Jun 2010 | INR | 46.3 | 46.9 | 44.85 | 45.15 | 45.15 | -0.7 (-1.53%) | 115,291 |
28 Jun 2010 | INR | 46 | 46.3 | 45.2 | 45.85 | 45.85 | +0.2 (+0.44%) | 56,376 |
25 Jun 2010 | INR | 46.1 | 46.2 | 45.55 | 45.65 | 45.65 | -0.25 (-0.54%) | 32,143 |
24 Jun 2010 | INR | 45.6 | 47.15 | 45.6 | 45.9 | 45.9 | -0.65 (-1.40%) | 50,782 |
23 Jun 2010 | INR | 46 | 47.2 | 45 | 46.55 | 46.55 | +1 (+2.20%) | 102,307 |
22 Jun 2010 | INR | 46.5 | 46.75 | 45.25 | 45.55 | 45.55 | -0.75 (-1.62%) | 27,233 |
21 Jun 2010 | INR | 47.9 | 47.9 | 46.1 | 46.3 | 46.3 | +0.15 (+0.33%) | 50,931 |
18 Jun 2010 | INR | 47 | 47.5 | 45.4 | 46.15 | 46.15 | -0.7 (-1.49%) | 67,404 |
17 Jun 2010 | INR | 46.1 | 48.2 | 45.3 | 46.85 | 46.85 | +0.85 (+1.85%) | 251,105 |
16 Jun 2010 | INR | 44.35 | 47.1 | 44.35 | 46 | 46 | +1.25 (+2.79%) | 208,268 |
15 Jun 2010 | INR | 44 | 44.95 | 43.4 | 44.75 | 44.75 | +1.05 (+2.40%) | 77,834 |
14 Jun 2010 | INR | 43.2 | 44 | 43.2 | 43.7 | 43.7 | +0.15 (+0.34%) | 28,305 |
11 Jun 2010 | INR | 43.1 | 44 | 43.1 | 43.55 | 43.55 | +0.5 (+1.16%) | 39,971 |
10 Jun 2010 | INR | 43.7 | 43.7 | 42.85 | 43.05 | 43.05 | +0.15 (+0.35%) | 36,714 |
9 Jun 2010 | INR | 42.2 | 43.5 | 42.2 | 42.9 | 42.9 | +0.05 (+0.12%) | 47,643 |
8 Jun 2010 | INR | 43.2 | 43.75 | 42.6 | 42.85 | 42.85 | +0.2 (+0.47%) | 36,043 |
7 Jun 2010 | INR | 43.9 | 43.9 | 41.85 | 42.65 | 42.65 | -1.3 (-2.96%) | 75,339 |
4 Jun 2010 | INR | 44.8 | 45.85 | 43.75 | 43.95 | 43.95 | -0.25 (-0.57%) | 106,152 |
3 Jun 2010 | INR | 43 | 44.5 | 43 | 44.2 | 44.2 | +2.2 (+5.24%) | 184,859 |
2 Jun 2010 | INR | 42.2 | 42.9 | 41.7 | 42 | 42 | -0.15 (-0.36%) | 58,888 |
1 Jun 2010 | INR | 41.6 | 42.95 | 41.5 | 42.15 | 42.15 | +0.2 (+0.48%) | 31,770 |
31 May 2010 | INR | 42.7 | 43 | 41.5 | 41.95 | 41.95 | -0.9 (-2.10%) | 62,001 |
28 May 2010 | INR | 42.1 | 44 | 42.1 | 42.85 | 42.85 | +1.1 (+2.63%) | 32,829 |
27 May 2010 | INR | 42.15 | 43.15 | 41.3 | 41.75 | 41.75 | -1 (-2.34%) | 54,087 |
26 May 2010 | INR | 42.1 | 43.9 | 42.1 | 42.75 | 42.75 | +0.5 (+1.18%) | 22,739 |
25 May 2010 | INR | 42.3 | 44 | 42 | 42.25 | 42.25 | -1.35 (-3.10%) | 36,834 |