Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2010 | INR | 5.91 | 5.91 | 4.93 | 5.02 | 5.02 | -0.89 (-15.06%) | 340,009 |
8 Dec 2010 | INR | 6.02 | 6.3 | 5.86 | 5.91 | 5.91 | -0.28 (-4.52%) | 124,611 |
7 Dec 2010 | INR | 6.49 | 6.54 | 6.1 | 6.19 | 6.19 | -0.14 (-2.21%) | 74,324 |
6 Dec 2010 | INR | 6.93 | 6.93 | 6.2 | 6.33 | 6.33 | -0.28 (-4.24%) | 224,903 |
3 Dec 2010 | INR | 7.8 | 7.8 | 6.55 | 6.61 | 6.61 | -0.95 (-12.57%) | 206,638 |
2 Dec 2010 | INR | 7.22 | 7.66 | 6.81 | 7.56 | 7.56 | +0.64 (+9.25%) | 199,834 |
1 Dec 2010 | INR | 6.85 | 7.18 | 6.21 | 6.92 | 6.92 | +0.41 (+6.30%) | 88,949 |
30 Nov 2010 | INR | 5.95 | 6.59 | 5.95 | 6.51 | 6.51 | +0.25 (+3.99%) | 88,632 |
29 Nov 2010 | INR | 6.5 | 6.5 | 5.95 | 6.26 | 6.26 | +0.1 (+1.62%) | 113,188 |
26 Nov 2010 | INR | 6.55 | 6.8 | 5.85 | 6.16 | 6.16 | -0.63 (-9.28%) | 229,844 |
25 Nov 2010 | INR | 6.67 | 7.35 | 6.67 | 6.79 | 6.79 | -0.3 (-4.23%) | 127,866 |
24 Nov 2010 | INR | 7.03 | 7.6 | 7.03 | 7.09 | 7.09 | +0.07 (+1.00%) | 153,632 |
23 Nov 2010 | INR | 7.35 | 7.49 | 6.6 | 7.02 | 7.02 | -0.31 (-4.23%) | 181,652 |
22 Nov 2010 | INR | 7.17 | 7.42 | 6.9 | 7.33 | 7.33 | +0.37 (+5.32%) | 129,105 |
19 Nov 2010 | INR | 7.27 | 7.5 | 6.82 | 6.96 | 6.96 | -0.59 (-7.81%) | 188,510 |
18 Nov 2010 | INR | 7.99 | 7.99 | 7.2 | 7.55 | 7.55 | -0.15 (-1.95%) | 178,243 |
16 Nov 2010 | INR | 8.5 | 8.5 | 7.41 | 7.7 | 7.7 | -0.66 (-7.89%) | 346,998 |
15 Nov 2010 | INR | 9.02 | 9.3 | 8.1 | 8.36 | 8.36 | -0.6 (-6.70%) | 419,698 |
12 Nov 2010 | INR | 8.94 | 9.98 | 8.6 | 8.96 | 8.96 | +0.02 (+0.22%) | 1,540,292 |
11 Nov 2010 | INR | 7.65 | 8.94 | 7.6 | 8.94 | 8.94 | +1.49 (+20.00%) | 2,265,543 |
10 Nov 2010 | INR | 6.9 | 7.69 | 6.77 | 7.45 | 7.45 | +0.69 (+10.21%) | 432,386 |
9 Nov 2010 | INR | 6.89 | 6.9 | 6.66 | 6.76 | 6.76 | -0.04 (-0.59%) | 105,104 |
8 Nov 2010 | INR | 6.99 | 6.99 | 6.63 | 6.8 | 6.8 | 0.0 (0.0%) | 186,296 |
5 Nov 2010 | INR | 6.55 | 6.87 | 6.52 | 6.8 | 6.8 | +0.26 (+3.98%) | 105,755 |
4 Nov 2010 | INR | 7.15 | 7.15 | 6.35 | 6.54 | 6.54 | -0.23 (-3.40%) | 177,487 |
3 Nov 2010 | INR | 7 | 7.1 | 6.7 | 6.77 | 6.77 | -0.11 (-1.60%) | 133,341 |
2 Nov 2010 | INR | 7 | 7.01 | 6.76 | 6.88 | 6.88 | +0.09 (+1.33%) | 150,728 |
1 Nov 2010 | INR | 7 | 7 | 6.35 | 6.79 | 6.79 | +0.12 (+1.80%) | 45,231 |
29 Oct 2010 | INR | 7.15 | 7.4 | 6.34 | 6.67 | 6.67 | -0.48 (-6.71%) | 206,820 |
28 Oct 2010 | INR | 7.75 | 7.75 | 7.05 | 7.15 | 7.15 | -0.14 (-1.92%) | 155,437 |