Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2010 | INR | 38.3 | 39.65 | 38.3 | 38.65 | 38.65 | -0.15 (-0.39%) | 12,771 |
26 Oct 2010 | INR | 39.75 | 39.75 | 38.5 | 38.8 | 38.8 | +0.5 (+1.31%) | 7,340 |
25 Oct 2010 | INR | 39.1 | 40.9 | 38.25 | 38.3 | 38.3 | -0.05 (-0.13%) | 14,308 |
22 Oct 2010 | INR | 40.55 | 40.55 | 38.2 | 38.35 | 38.35 | -1.2 (-3.03%) | 20,513 |
21 Oct 2010 | INR | 40.5 | 41.5 | 39.25 | 39.55 | 39.55 | -0.75 (-1.86%) | 27,793 |
20 Oct 2010 | INR | 39.95 | 41.85 | 39.95 | 40.3 | 40.3 | -0.95 (-2.30%) | 5,746 |
19 Oct 2010 | INR | 42.5 | 43 | 40.65 | 41.25 | 41.25 | -0.05 (-0.12%) | 8,716 |
18 Oct 2010 | INR | 40.8 | 41.6 | 40.35 | 41.3 | 41.3 | +0.8 (+1.98%) | 6,853 |
15 Oct 2010 | INR | 42.2 | 42.9 | 40.1 | 40.5 | 40.5 | -1.95 (-4.59%) | 47,099 |
14 Oct 2010 | INR | 43.95 | 43.95 | 42.1 | 42.45 | 42.45 | -0.3 (-0.70%) | 35,063 |
13 Oct 2010 | INR | 43.95 | 43.95 | 42.65 | 42.75 | 42.75 | -0.75 (-1.72%) | 20,627 |
12 Oct 2010 | INR | 42.95 | 43.75 | 42.75 | 43.5 | 43.5 | +0.45 (+1.05%) | 9,043 |
11 Oct 2010 | INR | 43.2 | 43.4 | 42.75 | 43.05 | 43.05 | +0.35 (+0.82%) | 11,572 |
8 Oct 2010 | INR | 44 | 44.1 | 42.5 | 42.7 | 42.7 | -0.6 (-1.39%) | 21,349 |
7 Oct 2010 | INR | 44 | 44 | 43 | 43.3 | 43.3 | +0.45 (+1.05%) | 12,700 |
6 Oct 2010 | INR | 43.5 | 46 | 42.4 | 42.85 | 42.85 | -0.1 (-0.23%) | 60,363 |
5 Oct 2010 | INR | 43.5 | 44.45 | 42.6 | 42.95 | 42.95 | -0.5 (-1.15%) | 31,056 |
4 Oct 2010 | INR | 43.35 | 45.9 | 43.1 | 43.45 | 43.45 | -1.15 (-2.58%) | 55,776 |
1 Oct 2010 | INR | 45.55 | 48.4 | 44.25 | 44.6 | 44.6 | -1 (-2.19%) | 28,054 |
30 Sep 2010 | INR | 46.05 | 47.4 | 45 | 45.6 | 45.6 | -0.25 (-0.55%) | 10,426 |
29 Sep 2010 | INR | 47.7 | 47.75 | 45 | 45.85 | 45.85 | -1.05 (-2.24%) | 17,456 |
28 Sep 2010 | INR | 47.7 | 48.2 | 45.55 | 46.9 | 46.9 | -0.85 (-1.78%) | 27,194 |
27 Sep 2010 | INR | 45 | 51 | 45 | 47.75 | 47.75 | -2.15 (-4.31%) | 73,278 |
24 Sep 2010 | INR | 43.95 | 51.75 | 43.95 | 49.9 | 49.9 | +6.75 (+15.64%) | 323,999 |
23 Sep 2010 | INR | 43.55 | 44.3 | 43.1 | 43.15 | 43.15 | -0.7 (-1.60%) | 4,843 |
22 Sep 2010 | INR | 43.35 | 44.7 | 43.05 | 43.85 | 43.85 | -0.1 (-0.23%) | 10,496 |
21 Sep 2010 | INR | 44.1 | 44.7 | 43.3 | 43.95 | 43.95 | -0.3 (-0.68%) | 10,120 |
20 Sep 2010 | INR | 43.85 | 44.8 | 43.6 | 44.25 | 44.25 | -0.25 (-0.56%) | 7,956 |
17 Sep 2010 | INR | 44 | 45.2 | 43.2 | 44.5 | 44.5 | 0.0 (0.0%) | 10,455 |
16 Sep 2010 | INR | 43.5 | 45 | 43.5 | 44.5 | 44.5 | +0.6 (+1.37%) | 5,266 |