Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2010 | INR | 71.05 | 75.5 | 71.05 | 72.35 | 72.35 | -2.6 (-3.47%) | 4,548 |
14 Sep 2010 | INR | 73.95 | 76 | 73.8 | 74.95 | 74.95 | -0.05 (-0.07%) | 4,863 |
13 Sep 2010 | INR | 75.4 | 78 | 74.35 | 75 | 75 | +1.1 (+1.49%) | 7,301 |
9 Sep 2010 | INR | 76 | 77.35 | 73 | 73.9 | 73.9 | -2 (-2.64%) | 1,753 |
8 Sep 2010 | INR | 76.95 | 76.95 | 74.75 | 75.9 | 75.9 | +0.1 (+0.13%) | 1,251 |
7 Sep 2010 | INR | 77.95 | 78 | 74 | 75.8 | 75.8 | -1.5 (-1.94%) | 1,728 |
6 Sep 2010 | INR | 77.95 | 80 | 75.75 | 77.3 | 77.3 | +1.8 (+2.38%) | 5,240 |
3 Sep 2010 | INR | 76.5 | 76.5 | 75.5 | 75.5 | 75.5 | 0.0 (0.0%) | 3,790 |
2 Sep 2010 | INR | 76.35 | 76.8 | 75.3 | 75.5 | 75.5 | -0.3 (-0.40%) | 1,665 |
1 Sep 2010 | INR | 75.8 | 76.5 | 74 | 75.8 | 75.8 | +0.55 (+0.73%) | 4,173 |
31 Aug 2010 | INR | 76 | 76 | 73.55 | 75.25 | 75.25 | -1.6 (-2.08%) | 4,438 |
30 Aug 2010 | INR | 77.9 | 77.9 | 74.6 | 76.85 | 76.85 | +1.4 (+1.86%) | 4,711 |
27 Aug 2010 | INR | 77.4 | 77.45 | 75 | 75.45 | 75.45 | -0.15 (-0.20%) | 7,426 |
26 Aug 2010 | INR | 77.7 | 77.7 | 75.15 | 75.6 | 75.6 | -1.4 (-1.82%) | 3,807 |
25 Aug 2010 | INR | 77.5 | 80.95 | 76 | 77 | 77 | +1 (+1.32%) | 22,905 |
24 Aug 2010 | INR | 76 | 76.4 | 75.5 | 76 | 76 | -0.25 (-0.33%) | 2,869 |
23 Aug 2010 | INR | 75.9 | 76.45 | 75.7 | 76.25 | 76.25 | +1.65 (+2.21%) | 3,142 |
20 Aug 2010 | INR | 75.45 | 75.45 | 74 | 74.6 | 74.6 | +0.1 (+0.13%) | 3,060 |
19 Aug 2010 | INR | 74.75 | 75.5 | 73.75 | 74.5 | 74.5 | -0.55 (-0.73%) | 8,251 |
18 Aug 2010 | INR | 75.55 | 77 | 75 | 75.05 | 75.05 | -0.25 (-0.33%) | 3,037 |
17 Aug 2010 | INR | 75.15 | 76.15 | 74.95 | 75.3 | 75.3 | +0.1 (+0.13%) | 2,969 |
16 Aug 2010 | INR | 75.85 | 77.15 | 74.65 | 75.2 | 75.2 | -1.6 (-2.08%) | 13,601 |
13 Aug 2010 | INR | 77 | 80.8 | 76 | 76.8 | 76.8 | -1.15 (-1.48%) | 22,045 |
12 Aug 2010 | INR | 77.5 | 78.35 | 73.5 | 77.95 | 77.95 | +2 (+2.63%) | 34,948 |
11 Aug 2010 | INR | 76.6 | 79.55 | 75.2 | 75.95 | 75.95 | +0.2 (+0.26%) | 70,138 |
10 Aug 2010 | INR | 73.5 | 76.85 | 73.05 | 75.75 | 75.75 | +2.85 (+3.91%) | 49,124 |
9 Aug 2010 | INR | 73.5 | 75.5 | 72 | 72.9 | 72.9 | -0.1 (-0.14%) | 21,924 |
6 Aug 2010 | INR | 76.15 | 76.5 | 72.25 | 73 | 73 | -4 (-5.19%) | 13,417 |
5 Aug 2010 | INR | 75.75 | 78 | 75.65 | 77 | 77 | -0.4 (-0.52%) | 9,397 |
4 Aug 2010 | INR | 77.5 | 77.5 | 76.35 | 77.4 | 77.4 | -0.6 (-0.77%) | 5,689 |