Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2010 | INR | 47.65 | 47.65 | 44.55 | 44.6 | 22.3 | -2.7 (-5.71%) | 816 |
2 Dec 2010 | INR | 46 | 47.5 | 45.5 | 47.3 | 23.65 | +1.8 (+3.96%) | 1,113 |
1 Dec 2010 | INR | 46.8 | 46.8 | 45.5 | 45.5 | 22.75 | +0.45 (+1.00%) | 52 |
30 Nov 2010 | INR | 44.65 | 46.35 | 44.2 | 45.05 | 22.525 | +1.5 (+3.44%) | 832 |
29 Nov 2010 | INR | 47 | 47 | 43.5 | 43.55 | 21.775 | -1.45 (-3.22%) | 1,453 |
26 Nov 2010 | INR | 46.25 | 48.9 | 43.3 | 45 | 22.5 | -2.45 (-5.16%) | 9,098 |
25 Nov 2010 | INR | 47.2 | 48 | 47 | 47.45 | 23.725 | -0.75 (-1.56%) | 2,802 |
24 Nov 2010 | INR | 51 | 51 | 47.3 | 48.2 | 24.1 | -2 (-3.98%) | 512 |
23 Nov 2010 | INR | 49 | 52 | 48.45 | 50.2 | 25.1 | +2.45 (+5.13%) | 19,111 |
22 Nov 2010 | INR | 49.3 | 50.55 | 47.35 | 47.75 | 23.875 | -1.3 (-2.65%) | 4,055 |
19 Nov 2010 | INR | 45.95 | 49.7 | 44.75 | 49.05 | 24.525 | +4.8 (+10.85%) | 17,125 |
18 Nov 2010 | INR | 45.5 | 46.6 | 44.2 | 44.25 | 22.125 | -0.85 (-1.88%) | 1,020 |
16 Nov 2010 | INR | 47.3 | 48.45 | 44.15 | 45.1 | 22.55 | -2.05 (-4.35%) | 12,282 |
15 Nov 2010 | INR | 47.05 | 49 | 46.8 | 47.15 | 23.575 | -1.9 (-3.87%) | 1,472 |
12 Nov 2010 | INR | 49.5 | 50.2 | 48 | 49.05 | 24.525 | +0.55 (+1.13%) | 1,859 |
11 Nov 2010 | INR | 49.05 | 49.05 | 48.15 | 48.5 | 24.25 | -0.3 (-0.61%) | 813 |
10 Nov 2010 | INR | 49 | 50.7 | 48.6 | 48.8 | 24.4 | -0.65 (-1.31%) | 2,771 |
9 Nov 2010 | INR | 49.5 | 50.9 | 48.25 | 49.45 | 24.725 | -0.55 (-1.10%) | 3,487 |
8 Nov 2010 | INR | 48.65 | 52.45 | 48.65 | 50 | 25 | -0.5 (-0.99%) | 1,651 |
5 Nov 2010 | INR | 52.8 | 52.8 | 50.5 | 50.5 | 25.25 | +0.5 (+1%) | 504 |
4 Nov 2010 | INR | 50.4 | 51.5 | 48.65 | 50 | 25 | +0.4 (+0.81%) | 5,432 |
3 Nov 2010 | INR | 51.9 | 51.9 | 48.2 | 49.6 | 24.8 | +0.3 (+0.61%) | 3,470 |
2 Nov 2010 | INR | 49.65 | 51.5 | 49.1 | 49.3 | 24.65 | -2.7 (-5.19%) | 2,050 |
1 Nov 2010 | INR | 51 | 52 | 49.1 | 52 | 26 | +2.35 (+4.73%) | 154 |
29 Oct 2010 | INR | 50.25 | 52 | 48.8 | 49.65 | 24.825 | -2.6 (-4.98%) | 1,597 |
28 Oct 2010 | INR | 49.55 | 52.9 | 49 | 52.25 | 26.125 | +3.45 (+7.07%) | 4,280 |
27 Oct 2010 | INR | 49.2 | 54.5 | 48.75 | 48.8 | 24.4 | -0.35 (-0.71%) | 2,923 |
26 Oct 2010 | INR | 49 | 50 | 49 | 49.15 | 24.575 | 0.0 (0.0%) | 938 |
25 Oct 2010 | INR | 50 | 50 | 49 | 49.15 | 24.575 | -0.45 (-0.91%) | 3,217 |
22 Oct 2010 | INR | 52.05 | 53.75 | 49.55 | 49.6 | 24.8 | -2.4 (-4.62%) | 3,093 |