Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2010 | INR | 4.5 | 4.5 | 4.2 | 4.4 | 11.0831 | +0.09 (+2.09%) | 24,147 |
1 Dec 2010 | INR | 4 | 4.4 | 3.9 | 4.31 | 10.8564 | +0.27 (+6.68%) | 26,920 |
30 Nov 2010 | INR | 4 | 4.09 | 3.81 | 4.04 | 10.1763 | +0.22 (+5.76%) | 29,478 |
29 Nov 2010 | INR | 3.9 | 4.04 | 3.8 | 3.82 | 9.6222 | -0.24 (-5.91%) | 132,632 |
26 Nov 2010 | INR | 4.36 | 4.36 | 4 | 4.06 | 10.2267 | -0.35 (-7.94%) | 58,705 |
25 Nov 2010 | INR | 4.68 | 4.82 | 4.35 | 4.41 | 11.1083 | -0.23 (-4.96%) | 28,891 |
24 Nov 2010 | INR | 4.59 | 4.9 | 4.59 | 4.64 | 11.6877 | +0.15 (+3.34%) | 78,852 |
23 Nov 2010 | INR | 4.33 | 4.59 | 4.33 | 4.49 | 11.3098 | -0.05 (-1.10%) | 39,770 |
22 Nov 2010 | INR | 4.21 | 4.91 | 4.21 | 4.54 | 11.4358 | +0.07 (+1.57%) | 18,928 |
19 Nov 2010 | INR | 4.41 | 4.69 | 4.11 | 4.47 | 11.2594 | 0.0 (0.0%) | 57,202 |
18 Nov 2010 | INR | 4.36 | 4.7 | 4.36 | 4.47 | 11.2594 | -0.16 (-3.46%) | 47,347 |
16 Nov 2010 | INR | 4.95 | 5.2 | 4.5 | 4.63 | 11.6625 | -0.34 (-6.84%) | 62,807 |
15 Nov 2010 | INR | 5 | 5.33 | 4.82 | 4.97 | 12.5189 | -0.25 (-4.79%) | 92,898 |
12 Nov 2010 | INR | 5.53 | 5.76 | 5.13 | 5.22 | 13.1486 | -0.31 (-5.61%) | 172,604 |
11 Nov 2010 | INR | 5.75 | 6.3 | 5.26 | 5.53 | 13.9295 | +0.07 (+1.28%) | 583,477 |
10 Nov 2010 | INR | 4.6 | 5.46 | 4.6 | 5.46 | 13.7531 | +0.91 (+20%) | 302,367 |
9 Nov 2010 | INR | 4.57 | 4.6 | 4.41 | 4.55 | 11.461 | +0.17 (+3.88%) | 78,089 |
8 Nov 2010 | INR | 4.3 | 4.6 | 4 | 4.38 | 11.0327 | +0.26 (+6.31%) | 123,418 |
5 Nov 2010 | INR | 4.09 | 4.25 | 4.09 | 4.12 | 10.3778 | +0.17 (+4.30%) | 18,357 |
4 Nov 2010 | INR | 3.91 | 4.03 | 3.91 | 3.95 | 9.9496 | +0.03 (+0.77%) | 21,187 |
3 Nov 2010 | INR | 3.91 | 4.03 | 3.9 | 3.92 | 9.8741 | -0.06 (-1.51%) | 36,128 |
2 Nov 2010 | INR | 4 | 4.01 | 3.91 | 3.98 | 10.0252 | -0.02 (-0.50%) | 19,156 |
1 Nov 2010 | INR | 4.05 | 4.1 | 3.7 | 4 | 10.0756 | +0.09 (+2.30%) | 16,323 |
29 Oct 2010 | INR | 3.95 | 4.04 | 3.81 | 3.91 | 9.8489 | -0.08 (-2.01%) | 32,160 |
28 Oct 2010 | INR | 3.96 | 4.05 | 3.96 | 3.99 | 10.0504 | -0.06 (-1.48%) | 24,193 |
27 Oct 2010 | INR | 4 | 4.14 | 4 | 4.05 | 10.2015 | +0.02 (+0.50%) | 19,417 |
26 Oct 2010 | INR | 4.2 | 4.2 | 3.99 | 4.03 | 10.1511 | -0.11 (-2.66%) | 22,027 |
25 Oct 2010 | INR | 4.1 | 4.75 | 4.1 | 4.14 | 10.4282 | +0.16 (+4.02%) | 42,426 |
22 Oct 2010 | INR | 3.96 | 4.15 | 3.9 | 3.98 | 10.0252 | -0.07 (-1.73%) | 65,641 |
21 Oct 2010 | INR | 4.1 | 4.1 | 3.96 | 4.05 | 10.2015 | +0.04 (+1.00%) | 20,712 |