Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2010 | INR | 3.82 | 3.84 | 3.55 | 3.75 | 3.75 | +0.09 (+2.46%) | 8,262 |
12 Oct 2010 | INR | 3.68 | 3.71 | 3.5 | 3.66 | 3.66 | +0.12 (+3.39%) | 4,986 |
11 Oct 2010 | INR | 3.6 | 3.67 | 3.5 | 3.54 | 3.54 | -0.01 (-0.28%) | 6,889 |
8 Oct 2010 | INR | 3.51 | 3.72 | 3.5 | 3.55 | 3.55 | -0.05 (-1.39%) | 5,550 |
7 Oct 2010 | INR | 3.6 | 3.75 | 3.5 | 3.6 | 3.6 | +0.02 (+0.56%) | 13,540 |
6 Oct 2010 | INR | 3.35 | 3.58 | 3.35 | 3.58 | 3.58 | +0.17 (+4.99%) | 11,597 |
5 Oct 2010 | INR | 3.6 | 3.6 | 3.38 | 3.41 | 3.41 | -0.14 (-3.94%) | 21,202 |
4 Oct 2010 | INR | 3.7 | 3.75 | 3.53 | 3.55 | 3.55 | -0.15 (-4.05%) | 2,058 |
1 Oct 2010 | INR | 3.51 | 3.78 | 3.5 | 3.7 | 3.7 | +0.02 (+0.54%) | 41,521 |
30 Sep 2010 | INR | 3.56 | 3.69 | 3.43 | 3.68 | 3.68 | +0.15 (+4.25%) | 7,297 |
29 Sep 2010 | INR | 3.79 | 3.8 | 3.5 | 3.53 | 3.53 | -0.09 (-2.49%) | 16,651 |
28 Sep 2010 | INR | 3.82 | 3.83 | 3.6 | 3.62 | 3.62 | -0.03 (-0.82%) | 6,307 |
27 Sep 2010 | INR | 3.75 | 3.93 | 3.6 | 3.65 | 3.65 | -0.1 (-2.67%) | 7,147 |
24 Sep 2010 | INR | 3.51 | 3.78 | 3.51 | 3.75 | 3.75 | +0.07 (+1.90%) | 6,106 |
23 Sep 2010 | INR | 3.36 | 3.69 | 3.35 | 3.68 | 3.68 | +0.16 (+4.55%) | 19,863 |
22 Sep 2010 | INR | 3.84 | 3.84 | 3.52 | 3.52 | 3.52 | -0.18 (-4.86%) | 16,999 |
21 Sep 2010 | INR | 3.76 | 3.8 | 3.58 | 3.7 | 3.7 | -0.06 (-1.60%) | 22,675 |
20 Sep 2010 | INR | 4.08 | 4.08 | 3.74 | 3.76 | 3.76 | -0.13 (-3.34%) | 11,439 |
17 Sep 2010 | INR | 3.86 | 4.14 | 3.85 | 3.89 | 3.89 | -0.12 (-2.99%) | 11,281 |
16 Sep 2010 | INR | 3.9 | 4.05 | 3.81 | 4.01 | 4.01 | +0.01 (+0.25%) | 20,564 |
15 Sep 2010 | INR | 4.16 | 4.23 | 4 | 4 | 4 | -0.3 (-6.98%) | 30,250 |
14 Sep 2010 | INR | 4.66 | 4.9 | 4.3 | 4.3 | 4.3 | -0.47 (-9.85%) | 86,479 |
13 Sep 2010 | INR | 4.85 | 5.14 | 4.51 | 4.77 | 4.77 | -0.08 (-1.65%) | 88,732 |
9 Sep 2010 | INR | 4.8 | 5.25 | 4.8 | 4.85 | 4.85 | +0.04 (+0.83%) | 37,889 |
8 Sep 2010 | INR | 4.81 | 5.2 | 4.61 | 4.81 | 4.81 | -0.21 (-4.18%) | 40,870 |
7 Sep 2010 | INR | 5.51 | 5.51 | 4.72 | 5.02 | 5.02 | -0.04 (-0.79%) | 81,161 |
6 Sep 2010 | INR | 5.4 | 5.51 | 4.61 | 5.06 | 5.06 | +0.05 (+1.00%) | 314,090 |
3 Sep 2010 | INR | 4.8 | 5.01 | 4.6 | 5.01 | 5.01 | +0.83 (+19.86%) | 74,429 |
2 Sep 2010 | INR | 3.89 | 4.18 | 3.89 | 4.18 | 4.18 | +0.69 (+19.77%) | 41,226 |
1 Sep 2010 | INR | 2.81 | 3.49 | 2.8 | 3.49 | 3.49 | +0.58 (+19.93%) | 92,268 |