Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2010 | INR | 17.4 | 18.2 | 17.3 | 17.7 | 17.7 | -0.45 (-2.48%) | 20,817 |
30 Jun 2010 | INR | 17.25 | 18.2 | 16.7 | 18.15 | 18.15 | +0.85 (+4.91%) | 70,615 |
29 Jun 2010 | INR | 17.3 | 17.85 | 17.25 | 17.3 | 17.3 | -0.3 (-1.70%) | 16,625 |
28 Jun 2010 | INR | 18.15 | 18.25 | 17.5 | 17.6 | 17.6 | -0.6 (-3.30%) | 24,776 |
25 Jun 2010 | INR | 19.25 | 19.25 | 17.9 | 18.2 | 18.2 | -0.55 (-2.93%) | 34,848 |
24 Jun 2010 | INR | 18.95 | 19.25 | 18.5 | 18.75 | 18.75 | +0.45 (+2.46%) | 46,638 |
23 Jun 2010 | INR | 17.6 | 18.4 | 17.6 | 18.3 | 18.3 | +0.75 (+4.27%) | 87,058 |
22 Jun 2010 | INR | 17.4 | 18.2 | 17 | 17.55 | 17.55 | +0.2 (+1.15%) | 96,334 |
21 Jun 2010 | INR | 16.95 | 17.35 | 16.9 | 17.35 | 17.35 | +0.85 (+5.15%) | 92,035 |
18 Jun 2010 | INR | 17 | 17.4 | 16.35 | 16.5 | 16.5 | -0.45 (-2.65%) | 54,135 |
17 Jun 2010 | INR | 16.25 | 16.95 | 16.2 | 16.95 | 16.95 | +0.85 (+5.28%) | 146,901 |
16 Jun 2010 | INR | 15.5 | 16.1 | 15 | 16.1 | 16.1 | +0.8 (+5.23%) | 61,630 |
15 Jun 2010 | INR | 16.4 | 16.5 | 14.95 | 15.3 | 15.3 | -0.4 (-2.55%) | 199,330 |
14 Jun 2010 | INR | 15.7 | 15.7 | 15.4 | 15.7 | 15.7 | +0.75 (+5.02%) | 72,807 |
11 Jun 2010 | INR | 14.95 | 14.95 | 14.8 | 14.95 | 14.95 | +1.4 (+10.33%) | 146,213 |
10 Jun 2010 | INR | 13.45 | 13.55 | 12.9 | 13.55 | 13.55 | +1.25 (+10.16%) | 48,871 |
9 Jun 2010 | INR | 11 | 12.45 | 11 | 12.3 | 12.3 | +0.65 (+5.58%) | 22,859 |
8 Jun 2010 | INR | 10.85 | 12.3 | 10.85 | 11.65 | 11.65 | +0.15 (+1.30%) | 15,289 |
7 Jun 2010 | INR | 10.75 | 11.7 | 10.75 | 11.5 | 11.5 | -0.35 (-2.95%) | 10,781 |
4 Jun 2010 | INR | 12.5 | 12.5 | 11.3 | 11.85 | 11.85 | -0.55 (-4.44%) | 7,955 |
3 Jun 2010 | INR | 12.65 | 12.65 | 12.3 | 12.4 | 12.4 | -0.05 (-0.40%) | 22,317 |
2 Jun 2010 | INR | 12.15 | 12.65 | 11.35 | 12.45 | 12.45 | +0.95 (+8.26%) | 60,979 |
1 Jun 2010 | INR | 12.1 | 12.3 | 11.3 | 11.5 | 11.5 | -0.95 (-7.63%) | 24,901 |
31 May 2010 | INR | 12.85 | 13 | 12.35 | 12.45 | 12.45 | -0.35 (-2.73%) | 26,985 |
28 May 2010 | INR | 12.5 | 13.45 | 12.5 | 12.8 | 12.8 | +0.35 (+2.81%) | 143,901 |
27 May 2010 | INR | 11.85 | 12.45 | 10.8 | 12.45 | 12.45 | +2.1 (+20.29%) | 254,493 |
26 May 2010 | INR | 9.95 | 10.35 | 9.55 | 10.35 | 10.35 | +1.75 (+20.35%) | 71,116 |
25 May 2010 | INR | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | -0.5 (-5.49%) | 100 |
24 May 2010 | INR | 8.1 | 9.2 | 8.1 | 9.1 | 9.1 | +0.7 (+8.33%) | 3,485 |
21 May 2010 | INR | 8.3 | 9.75 | 8.2 | 8.4 | 8.4 | -0.65 (-7.18%) | 10,023 |