Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2010 | INR | 33.75 | 35.1 | 33.15 | 34.1 | 34.1 | +0.75 (+2.25%) | 29,472 |
21 Oct 2010 | INR | 34.1 | 34.1 | 32.5 | 33.35 | 33.35 | +0.15 (+0.45%) | 6,412 |
20 Oct 2010 | INR | 34.25 | 34.4 | 32.05 | 33.2 | 33.2 | -0.9 (-2.64%) | 12,290 |
19 Oct 2010 | INR | 33.9 | 36 | 32.15 | 34.1 | 34.1 | +1.45 (+4.44%) | 38,274 |
18 Oct 2010 | INR | 33 | 33.5 | 31.85 | 32.65 | 32.65 | -0.05 (-0.15%) | 10,565 |
15 Oct 2010 | INR | 35.65 | 38 | 31.5 | 32.7 | 32.7 | +0.9 (+2.83%) | 9,238 |
14 Oct 2010 | INR | 30.05 | 32 | 29.6 | 31.8 | 31.8 | +0.05 (+0.16%) | 5,545 |
13 Oct 2010 | INR | 30.85 | 32.55 | 30.8 | 31.75 | 31.75 | +0.45 (+1.44%) | 7,915 |
12 Oct 2010 | INR | 31.85 | 32.5 | 30.65 | 31.3 | 31.3 | +0.35 (+1.13%) | 4,344 |
11 Oct 2010 | INR | 32.2 | 32.2 | 30.85 | 30.95 | 30.95 | -0.9 (-2.83%) | 4,865 |
8 Oct 2010 | INR | 33.6 | 33.6 | 31 | 31.85 | 31.85 | -1.2 (-3.63%) | 10,989 |
7 Oct 2010 | INR | 33.05 | 34.45 | 33 | 33.05 | 33.05 | 0.0 (0.0%) | 11,461 |
6 Oct 2010 | INR | 32.7 | 34.85 | 31.3 | 33.05 | 33.05 | +1.85 (+5.93%) | 33,369 |
5 Oct 2010 | INR | 32 | 32 | 31 | 31.2 | 31.2 | -0.45 (-1.42%) | 5,000 |
4 Oct 2010 | INR | 31 | 31.95 | 30.5 | 31.65 | 31.65 | +1.3 (+4.28%) | 9,640 |
1 Oct 2010 | INR | 31.15 | 31.85 | 30.1 | 30.35 | 30.35 | +0.15 (+0.50%) | 6,958 |
30 Sep 2010 | INR | 30 | 30.65 | 28 | 30.2 | 30.2 | -0.3 (-0.98%) | 2,130 |
29 Sep 2010 | INR | 30 | 31.2 | 30 | 30.5 | 30.5 | +0.5 (+1.67%) | 4,875 |
28 Sep 2010 | INR | 29.7 | 30 | 29.55 | 30 | 30 | -0.15 (-0.50%) | 1,000 |
27 Sep 2010 | INR | 30.45 | 31.4 | 30 | 30.15 | 30.15 | -0.3 (-0.99%) | 2,410 |
24 Sep 2010 | INR | 30.75 | 31.3 | 29.7 | 30.45 | 30.45 | -0.25 (-0.81%) | 4,970 |
23 Sep 2010 | INR | 30.65 | 31.3 | 30.5 | 30.7 | 30.7 | -0.6 (-1.92%) | 6,221 |
22 Sep 2010 | INR | 31 | 31.6 | 30.5 | 31.3 | 31.3 | +0.6 (+1.95%) | 8,950 |
21 Sep 2010 | INR | 30.5 | 31.1 | 30.2 | 30.7 | 30.7 | -0.7 (-2.23%) | 2,804 |
20 Sep 2010 | INR | 31.95 | 32 | 30 | 31.4 | 31.4 | +0.1 (+0.32%) | 6,670 |
17 Sep 2010 | INR | 31.7 | 32.05 | 30.75 | 31.3 | 31.3 | -0.25 (-0.79%) | 9,120 |
16 Sep 2010 | INR | 31 | 32 | 30.85 | 31.55 | 31.55 | -0.05 (-0.16%) | 8,440 |
15 Sep 2010 | INR | 31.25 | 32 | 30.55 | 31.6 | 31.6 | +0.6 (+1.94%) | 6,960 |
14 Sep 2010 | INR | 31.5 | 33.8 | 30.85 | 31 | 31 | -0.25 (-0.80%) | 13,124 |
13 Sep 2010 | INR | 31 | 32 | 30.4 | 31.25 | 31.25 | +0.65 (+2.12%) | 8,608 |