Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2010 | INR | 37.25 | 37.25 | 35.75 | 35.75 | 35.75 | -1.85 (-4.92%) | 14,884 |
8 Dec 2010 | INR | 39.05 | 40 | 37.25 | 37.6 | 37.6 | -1.6 (-4.08%) | 11,610 |
7 Dec 2010 | INR | 40 | 40.8 | 39.15 | 39.2 | 39.2 | -2 (-4.85%) | 4,349 |
6 Dec 2010 | INR | 42.2 | 42.9 | 40.4 | 41.2 | 41.2 | 0.0 (0.0%) | 6,242 |
3 Dec 2010 | INR | 42.1 | 43 | 41.2 | 41.2 | 41.2 | -1.9 (-4.41%) | 18,874 |
2 Dec 2010 | INR | 47.6 | 47.6 | 43.1 | 43.1 | 43.1 | -2.25 (-4.96%) | 24,508 |
1 Dec 2010 | INR | 43.5 | 45.35 | 43.2 | 45.35 | 45.35 | +2.15 (+4.98%) | 11,443 |
30 Nov 2010 | INR | 43.35 | 43.95 | 40.65 | 43.2 | 43.2 | +0.45 (+1.05%) | 10,619 |
29 Nov 2010 | INR | 42.8 | 45.55 | 42.7 | 42.75 | 42.75 | -2.15 (-4.79%) | 11,778 |
26 Nov 2010 | INR | 47 | 47 | 44.7 | 44.9 | 44.9 | -2.1 (-4.47%) | 13,467 |
25 Nov 2010 | INR | 47 | 47.8 | 45.8 | 47 | 47 | +0.45 (+0.97%) | 10,198 |
24 Nov 2010 | INR | 46 | 48.35 | 45.8 | 46.55 | 46.55 | -0.05 (-0.11%) | 20,271 |
23 Nov 2010 | INR | 48 | 48 | 46.15 | 46.6 | 46.6 | -1.95 (-4.02%) | 16,413 |
22 Nov 2010 | INR | 50.5 | 50.5 | 47.65 | 48.55 | 48.55 | -1.4 (-2.80%) | 26,333 |
19 Nov 2010 | INR | 52.55 | 52.55 | 49.85 | 49.95 | 49.95 | -2.5 (-4.77%) | 30,228 |
18 Nov 2010 | INR | 55.45 | 55.8 | 51.6 | 52.45 | 52.45 | -1.85 (-3.41%) | 92,376 |
16 Nov 2010 | INR | 54.3 | 54.3 | 52.75 | 54.3 | 54.3 | +2.55 (+4.93%) | 131,851 |
15 Nov 2010 | INR | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | +2.45 (+4.97%) | 23,399 |
12 Nov 2010 | INR | 53 | 53 | 49.15 | 49.3 | 49.3 | -2.4 (-4.64%) | 32,574 |
11 Nov 2010 | INR | 53.25 | 53.75 | 51.4 | 51.7 | 51.7 | -0.95 (-1.80%) | 53,996 |
10 Nov 2010 | INR | 52.9 | 53.7 | 52.15 | 52.65 | 52.65 | -0.15 (-0.28%) | 49,243 |
9 Nov 2010 | INR | 53.3 | 53.5 | 51.6 | 52.8 | 52.8 | -0.1 (-0.19%) | 42,669 |
8 Nov 2010 | INR | 52.9 | 55 | 51.5 | 52.9 | 52.9 | +0.2 (+0.38%) | 93,005 |
5 Nov 2010 | INR | 50.5 | 53.45 | 50 | 52.7 | 52.7 | +2.95 (+5.93%) | 40,253 |
4 Nov 2010 | INR | 52.5 | 52.8 | 49.25 | 49.75 | 49.75 | -0.9 (-1.78%) | 49,090 |
3 Nov 2010 | INR | 53.1 | 53.1 | 50.2 | 50.65 | 50.65 | -2.1 (-3.98%) | 102,345 |
2 Nov 2010 | INR | 57.2 | 57.2 | 51.9 | 52.75 | 52.75 | -3.75 (-6.64%) | 196,659 |
1 Nov 2010 | INR | 59.65 | 61.15 | 53.25 | 56.5 | 56.5 | +0.85 (+1.53%) | 547,858 |
29 Oct 2010 | INR | 49 | 55.65 | 49 | 55.65 | 55.65 | +9.25 (+19.94%) | 1,419,599 |
28 Oct 2010 | INR | 47 | 49.2 | 45.25 | 46.4 | 46.4 | +0.85 (+1.87%) | 188,146 |