Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2010 | INR | 64.95 | 65.1 | 59.7 | 60.85 | 60.85 | -4 (-6.17%) | 3,587,777 |
8 Dec 2010 | INR | 66.4 | 67 | 63.75 | 64.85 | 64.85 | -1.5 (-2.26%) | 5,958,143 |
7 Dec 2010 | INR | 63.6 | 67.2 | 62.15 | 66.35 | 66.35 | +3.2 (+5.07%) | 5,358,146 |
6 Dec 2010 | INR | 64.7 | 65.5 | 62.6 | 63.15 | 63.15 | -0.9 (-1.41%) | 2,327,431 |
3 Dec 2010 | INR | 65.8 | 65.8 | 63.3 | 64.05 | 64.05 | -1.5 (-2.29%) | 3,051,887 |
2 Dec 2010 | INR | 65.4 | 66.5 | 64.7 | 65.55 | 65.55 | +1 (+1.55%) | 3,992,788 |
1 Dec 2010 | INR | 62.45 | 65.6 | 62.45 | 64.55 | 64.55 | +1.1 (+1.73%) | 6,495,298 |
30 Nov 2010 | INR | 60 | 63.85 | 57 | 63.45 | 63.45 | +2.45 (+4.02%) | 6,966,652 |
29 Nov 2010 | INR | 60.5 | 61.7 | 56 | 61 | 61 | +1 (+1.67%) | 7,634,429 |
26 Nov 2010 | INR | 64.1 | 64.1 | 46.1 | 60 | 60 | -3 (-4.76%) | 14,277,085 |
25 Nov 2010 | INR | 66.95 | 67.4 | 62.5 | 63 | 63 | -4.05 (-6.04%) | 5,003,950 |
24 Nov 2010 | INR | 66.85 | 68.7 | 65 | 67.05 | 67.05 | +0.2 (+0.30%) | 3,660,845 |
23 Nov 2010 | INR | 68.5 | 69.45 | 65.25 | 66.85 | 66.85 | -2.9 (-4.16%) | 4,781,601 |
22 Nov 2010 | INR | 68.75 | 69.95 | 66.9 | 69.75 | 69.75 | +1.8 (+2.65%) | 3,747,735 |
19 Nov 2010 | INR | 69.9 | 70 | 67.5 | 67.95 | 67.95 | -3.25 (-4.56%) | 4,769,279 |
18 Nov 2010 | INR | 74.15 | 75.35 | 66.7 | 71.2 | 71.2 | -3.15 (-4.24%) | 10,647,543 |
16 Nov 2010 | INR | 79.6 | 79.9 | 74 | 74.35 | 74.35 | -5.1 (-6.42%) | 4,514,283 |
15 Nov 2010 | INR | 81.25 | 81.9 | 77.85 | 79.45 | 79.45 | -2 (-2.46%) | 3,439,375 |
12 Nov 2010 | INR | 86.15 | 86.15 | 81 | 81.45 | 81.45 | -5.1 (-5.89%) | 3,858,587 |
11 Nov 2010 | INR | 90 | 90.4 | 86.25 | 86.55 | 86.55 | -3.2 (-3.57%) | 1,613,316 |
10 Nov 2010 | INR | 90 | 91.45 | 89.35 | 89.75 | 89.75 | -1.6 (-1.75%) | 1,579,481 |
9 Nov 2010 | INR | 90.75 | 91.85 | 89.5 | 91.35 | 91.35 | +1.1 (+1.22%) | 1,536,686 |
8 Nov 2010 | INR | 90 | 90.7 | 88.8 | 90.25 | 90.25 | +0.35 (+0.39%) | 1,107,641 |
5 Nov 2010 | INR | 89.85 | 91 | 89.3 | 89.9 | 89.9 | +0.05 (+0.06%) | 387,228 |
4 Nov 2010 | INR | 89 | 90.5 | 89 | 89.85 | 89.85 | +1.35 (+1.53%) | 1,727,867 |
3 Nov 2010 | INR | 86.5 | 88.7 | 86.5 | 88.5 | 88.5 | +2.25 (+2.61%) | 1,499,148 |
2 Nov 2010 | INR | 89.5 | 89.5 | 85.35 | 86.25 | 86.25 | -2.95 (-3.31%) | 2,552,863 |
1 Nov 2010 | INR | 87.2 | 89.7 | 87.2 | 89.2 | 89.2 | +2.6 (+3.00%) | 772,101 |
29 Oct 2010 | INR | 86.9 | 87.45 | 84.6 | 86.6 | 86.6 | +0.4 (+0.46%) | 2,069,583 |
28 Oct 2010 | INR | 89 | 89.3 | 85.5 | 86.2 | 86.2 | -2.35 (-2.65%) | 1,585,317 |