Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2010 | INR | 1,083 | 1,160 | 1,041 | 1,111.25 | 1,111.25 | +42.5 (+3.98%) | 2,283 |
26 Oct 2010 | INR | 1,088.1 | 1,088.1 | 1,052 | 1,068.75 | 1,068.75 | -11.7 (-1.08%) | 133 |
25 Oct 2010 | INR | 1,068.1 | 1,088.9 | 1,068 | 1,080.45 | 1,080.45 | +2.65 (+0.25%) | 402 |
22 Oct 2010 | INR | 1,042.1 | 1,081 | 1,042.1 | 1,077.8 | 1,077.8 | +16.9 (+1.59%) | 555 |
21 Oct 2010 | INR | 1,067 | 1,067 | 1,043.25 | 1,060.9 | 1,060.9 | +8.75 (+0.83%) | 631 |
20 Oct 2010 | INR | 1,018 | 1,065 | 1,018 | 1,052.15 | 1,052.15 | +23.8 (+2.31%) | 299 |
19 Oct 2010 | INR | 1,069 | 1,069 | 1,020 | 1,028.35 | 1,028.35 | -12.4 (-1.19%) | 565 |
18 Oct 2010 | INR | 1,049 | 1,079 | 1,028.9 | 1,040.75 | 1,040.75 | +5.05 (+0.49%) | 307 |
15 Oct 2010 | INR | 1,059 | 1,059.8 | 1,022 | 1,035.7 | 1,035.7 | -20.05 (-1.90%) | 891 |
14 Oct 2010 | INR | 1,080 | 1,089 | 1,029 | 1,055.75 | 1,055.75 | -19.15 (-1.78%) | 895 |
13 Oct 2010 | INR | 1,059.9 | 1,080.9 | 1,058 | 1,074.9 | 1,074.9 | +36.1 (+3.48%) | 839 |
12 Oct 2010 | INR | 1,065 | 1,065 | 1,037 | 1,038.8 | 1,038.8 | -21.85 (-2.06%) | 829 |
11 Oct 2010 | INR | 1,070 | 1,073.9 | 1,032 | 1,060.65 | 1,060.65 | +11.35 (+1.08%) | 717 |
8 Oct 2010 | INR | 1,050 | 1,072.9 | 1,037 | 1,049.3 | 1,049.3 | +0.9 (+0.09%) | 703 |
7 Oct 2010 | INR | 1,041 | 1,055 | 1,040 | 1,048.4 | 1,048.4 | -1.6 (-0.15%) | 329 |
6 Oct 2010 | INR | 1,050.95 | 1,074.4 | 1,050 | 1,050 | 1,050 | -5.25 (-0.50%) | 748 |
5 Oct 2010 | INR | 1,040 | 1,069 | 1,040 | 1,055.25 | 1,055.25 | +5.35 (+0.51%) | 443 |
4 Oct 2010 | INR | 1,058 | 1,058 | 1,028 | 1,049.9 | 1,049.9 | -0.3 (-0.03%) | 1,217 |
1 Oct 2010 | INR | 1,075 | 1,075 | 1,020 | 1,050.2 | 1,050.2 | +1.55 (+0.15%) | 6,592 |
30 Sep 2010 | INR | 1,071.2 | 1,088.8 | 1,035 | 1,048.65 | 1,048.65 | -33.15 (-3.06%) | 5,878 |
29 Sep 2010 | INR | 1,089 | 1,105 | 1,074 | 1,081.8 | 1,081.8 | -8.55 (-0.78%) | 1,178 |
28 Sep 2010 | INR | 1,126 | 1,126 | 1,060 | 1,090.35 | 1,090.35 | -23.2 (-2.08%) | 4,541 |
27 Sep 2010 | INR | 1,202.1 | 1,218.75 | 1,075 | 1,113.55 | 1,113.55 | -108.95 (-8.91%) | 4,012 |
24 Sep 2010 | INR | 1,218.9 | 1,230 | 1,193 | 1,222.5 | 1,222.5 | +18.3 (+1.52%) | 5,324 |
23 Sep 2010 | INR | 1,225 | 1,225 | 1,199.1 | 1,204.2 | 1,204.2 | -31.35 (-2.54%) | 10,667 |
22 Sep 2010 | INR | 1,249 | 1,249 | 1,200.2 | 1,235.55 | 1,235.55 | -5.75 (-0.46%) | 4,398 |
21 Sep 2010 | INR | 1,260 | 1,260 | 1,237 | 1,241.3 | 1,241.3 | -8.7 (-0.70%) | 180 |
20 Sep 2010 | INR | 1,241 | 1,254.9 | 1,226 | 1,250 | 1,250 | +7.9 (+0.64%) | 4,349 |
17 Sep 2010 | INR | 1,249.5 | 1,250 | 1,236.1 | 1,242.1 | 1,242.1 | -8 (-0.64%) | 161 |
16 Sep 2010 | INR | 1,275 | 1,275 | 1,232.05 | 1,250.1 | 1,250.1 | +7.6 (+0.61%) | 1,659 |