Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2010 | INR | 3.32 | 3.54 | 3.26 | 3.35 | 3.35 | -0.2 (-5.63%) | 125,698 |
8 Dec 2010 | INR | 3.51 | 3.79 | 3.4 | 3.55 | 3.55 | -0.14 (-3.79%) | 45,752 |
7 Dec 2010 | INR | 3.51 | 3.72 | 3.51 | 3.69 | 3.69 | 0.0 (0.0%) | 18,685 |
6 Dec 2010 | INR | 3.67 | 3.89 | 3.65 | 3.69 | 3.69 | +0.05 (+1.37%) | 15,491 |
3 Dec 2010 | INR | 3.86 | 3.86 | 3.64 | 3.64 | 3.64 | -0.13 (-3.45%) | 11,321 |
2 Dec 2010 | INR | 3.77 | 3.89 | 3.75 | 3.77 | 3.77 | -0.07 (-1.82%) | 28,600 |
1 Dec 2010 | INR | 3.67 | 3.98 | 3.66 | 3.84 | 3.84 | +0.2 (+5.49%) | 55,344 |
30 Nov 2010 | INR | 3.68 | 3.74 | 3.5 | 3.64 | 3.64 | -0.09 (-2.41%) | 69,541 |
29 Nov 2010 | INR | 3.51 | 3.75 | 3.35 | 3.73 | 3.73 | +0.13 (+3.61%) | 49,035 |
26 Nov 2010 | INR | 3.75 | 3.9 | 3.38 | 3.6 | 3.6 | -0.16 (-4.26%) | 78,311 |
25 Nov 2010 | INR | 3.9 | 3.95 | 3.71 | 3.76 | 3.76 | -0.13 (-3.34%) | 45,150 |
24 Nov 2010 | INR | 3.72 | 4 | 3.72 | 3.89 | 3.89 | +0.07 (+1.83%) | 40,978 |
23 Nov 2010 | INR | 3.85 | 3.87 | 3.75 | 3.82 | 3.82 | -0.08 (-2.05%) | 30,960 |
22 Nov 2010 | INR | 3.92 | 4 | 3.83 | 3.9 | 3.9 | +0.01 (+0.26%) | 32,011 |
19 Nov 2010 | INR | 3.97 | 4 | 3.86 | 3.89 | 3.89 | -0.05 (-1.27%) | 38,760 |
18 Nov 2010 | INR | 4.19 | 4.19 | 3.82 | 3.94 | 3.94 | -0.03 (-0.76%) | 77,170 |
16 Nov 2010 | INR | 4.04 | 4.5 | 3.93 | 3.97 | 3.97 | -0.18 (-4.34%) | 123,333 |
15 Nov 2010 | INR | 4.01 | 4.35 | 3.81 | 4.15 | 4.15 | +0.21 (+5.33%) | 174,315 |
12 Nov 2010 | INR | 4.01 | 4.24 | 3.94 | 3.94 | 3.94 | -0.07 (-1.75%) | 117,973 |
11 Nov 2010 | INR | 4 | 4.25 | 3.96 | 4.01 | 4.01 | -0.03 (-0.74%) | 146,852 |
10 Nov 2010 | INR | 4 | 4.1 | 3.97 | 4.04 | 4.04 | +0.07 (+1.76%) | 99,136 |
9 Nov 2010 | INR | 3.85 | 4.15 | 3.7 | 3.97 | 3.97 | 0.0 (0.0%) | 103,871 |
8 Nov 2010 | INR | 3.96 | 4.09 | 3.85 | 3.97 | 3.97 | -0.15 (-3.64%) | 31,926 |
5 Nov 2010 | INR | 3.9 | 4.6 | 3.9 | 4.12 | 4.12 | +0.16 (+4.04%) | 20,446 |
4 Nov 2010 | INR | 3.87 | 3.98 | 3.87 | 3.96 | 3.96 | +0.09 (+2.33%) | 18,336 |
3 Nov 2010 | INR | 3.86 | 3.98 | 3.86 | 3.87 | 3.87 | -0.03 (-0.77%) | 39,461 |
2 Nov 2010 | INR | 4 | 4.04 | 3.9 | 3.9 | 3.9 | -0.04 (-1.02%) | 33,738 |
1 Nov 2010 | INR | 3.91 | 4.05 | 3.81 | 3.94 | 3.94 | +0.04 (+1.03%) | 14,314 |
29 Oct 2010 | INR | 3.91 | 4.15 | 3.86 | 3.9 | 3.9 | -0.01 (-0.26%) | 111,849 |
28 Oct 2010 | INR | 3.9 | 4.05 | 3.9 | 3.91 | 3.91 | -0.07 (-1.76%) | 57,837 |