Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2010 | INR | 79.65 | 79.65 | 76.5 | 77.2 | 77.2 | -0.8 (-1.03%) | 904 |
26 Oct 2010 | INR | 79.5 | 79.75 | 77.05 | 78 | 78 | -1.75 (-2.19%) | 1,050 |
25 Oct 2010 | INR | 74.65 | 79.9 | 74.65 | 79.75 | 79.75 | +0.8 (+1.01%) | 5,122 |
22 Oct 2010 | INR | 79.9 | 79.9 | 77.3 | 78.95 | 78.95 | -0.1 (-0.13%) | 4,569 |
21 Oct 2010 | INR | 79.25 | 79.25 | 78.1 | 79.05 | 79.05 | -0.2 (-0.25%) | 6,630 |
20 Oct 2010 | INR | 76.4 | 79.7 | 76.4 | 79.25 | 79.25 | +1.75 (+2.26%) | 1,174 |
19 Oct 2010 | INR | 79.6 | 80.9 | 77 | 77.5 | 77.5 | 0.0 (0.0%) | 9,836 |
18 Oct 2010 | INR | 79.05 | 79.5 | 77.3 | 77.5 | 77.5 | -2.5 (-3.13%) | 3,899 |
15 Oct 2010 | INR | 81.85 | 81.85 | 79 | 80 | 80 | -0.4 (-0.50%) | 4,921 |
14 Oct 2010 | INR | 81 | 81.25 | 79.4 | 80.4 | 80.4 | -0.05 (-0.06%) | 17,928 |
13 Oct 2010 | INR | 81 | 81 | 79.7 | 80.45 | 80.45 | +0.65 (+0.81%) | 14,711 |
12 Oct 2010 | INR | 83.45 | 83.45 | 79 | 79.8 | 79.8 | -1.85 (-2.27%) | 2,884 |
11 Oct 2010 | INR | 81.9 | 83.75 | 80.3 | 81.65 | 81.65 | -2 (-2.39%) | 3,468 |
8 Oct 2010 | INR | 82.45 | 84.35 | 81.45 | 83.65 | 83.65 | +2.2 (+2.70%) | 12,891 |
7 Oct 2010 | INR | 84.7 | 84.7 | 80.5 | 81.45 | 81.45 | -2.35 (-2.80%) | 8,884 |
6 Oct 2010 | INR | 79.95 | 86 | 79.95 | 83.8 | 83.8 | +2.85 (+3.52%) | 35,144 |
5 Oct 2010 | INR | 80 | 81.95 | 78.75 | 80.95 | 80.95 | +1.75 (+2.21%) | 13,450 |
4 Oct 2010 | INR | 80.9 | 83 | 78.55 | 79.2 | 79.2 | -0.35 (-0.44%) | 11,533 |
1 Oct 2010 | INR | 78 | 81 | 77.1 | 79.55 | 79.55 | +2.95 (+3.85%) | 19,855 |
30 Sep 2010 | INR | 77.95 | 78.85 | 75.6 | 76.6 | 76.6 | -0.55 (-0.71%) | 8,621 |
29 Sep 2010 | INR | 79.5 | 79.5 | 77.1 | 77.15 | 77.15 | -1.45 (-1.84%) | 4,007 |
28 Sep 2010 | INR | 77.05 | 80 | 76.7 | 78.6 | 78.6 | +0.7 (+0.90%) | 15,539 |
27 Sep 2010 | INR | 77.35 | 80.65 | 77.3 | 77.9 | 77.9 | -1.9 (-2.38%) | 9,534 |
24 Sep 2010 | INR | 81 | 82.85 | 78 | 79.8 | 79.8 | -0.5 (-0.62%) | 12,826 |
23 Sep 2010 | INR | 74 | 85.25 | 73.4 | 80.3 | 80.3 | +2.9 (+3.75%) | 91,734 |
22 Sep 2010 | INR | 76.85 | 77.9 | 76.5 | 77.4 | 77.4 | -0.45 (-0.58%) | 4,666 |
21 Sep 2010 | INR | 77.35 | 77.9 | 76.5 | 77.85 | 77.85 | -0.15 (-0.19%) | 7,526 |
20 Sep 2010 | INR | 78.7 | 78.9 | 76.2 | 78 | 78 | +0.85 (+1.10%) | 17,190 |
17 Sep 2010 | INR | 79.75 | 79.75 | 76.5 | 77.15 | 77.15 | -0.15 (-0.19%) | 4,568 |
16 Sep 2010 | INR | 77 | 80 | 75.55 | 77.3 | 77.3 | +0.2 (+0.26%) | 27,823 |