Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2010 | INR | 19.5 | 19.5 | 18.1 | 18.35 | 18.35 | -0.7 (-3.67%) | 560,427 |
8 Dec 2010 | INR | 19.7 | 19.7 | 19 | 19.05 | 19.05 | -0.4 (-2.06%) | 315,571 |
7 Dec 2010 | INR | 19.4 | 19.9 | 19 | 19.45 | 19.45 | -0.15 (-0.77%) | 329,555 |
6 Dec 2010 | INR | 20 | 20.1 | 19.5 | 19.6 | 19.6 | -0.2 (-1.01%) | 270,318 |
3 Dec 2010 | INR | 20.15 | 20.25 | 19.65 | 19.8 | 19.8 | -0.15 (-0.75%) | 385,030 |
2 Dec 2010 | INR | 19.95 | 20.95 | 19.7 | 19.95 | 19.95 | 0.0 (0.0%) | 434,186 |
1 Dec 2010 | INR | 19.55 | 20.05 | 19.45 | 19.95 | 19.95 | +0.5 (+2.57%) | 502,377 |
30 Nov 2010 | INR | 18.9 | 19.6 | 18.6 | 19.45 | 19.45 | +0.4 (+2.10%) | 541,006 |
29 Nov 2010 | INR | 18.8 | 19.15 | 18.05 | 19.05 | 19.05 | +0.25 (+1.33%) | 672,071 |
26 Nov 2010 | INR | 19.7 | 19.7 | 18.25 | 18.8 | 18.8 | -0.45 (-2.34%) | 756,323 |
25 Nov 2010 | INR | 19.75 | 20 | 19.1 | 19.25 | 19.25 | -0.6 (-3.02%) | 680,976 |
24 Nov 2010 | INR | 20.1 | 20.3 | 19.75 | 19.85 | 19.85 | -0.3 (-1.49%) | 684,460 |
23 Nov 2010 | INR | 20.4 | 20.8 | 19.95 | 20.15 | 20.15 | -0.5 (-2.42%) | 794,713 |
22 Nov 2010 | INR | 20.5 | 21 | 20.3 | 20.65 | 20.65 | +0.15 (+0.73%) | 507,001 |
19 Nov 2010 | INR | 20.75 | 21.45 | 20.35 | 20.5 | 20.5 | -0.25 (-1.20%) | 948,498 |
18 Nov 2010 | INR | 21.5 | 21.55 | 20.2 | 20.75 | 20.75 | -0.4 (-1.89%) | 933,945 |
16 Nov 2010 | INR | 21.95 | 22 | 21.1 | 21.15 | 21.15 | -0.45 (-2.08%) | 891,169 |
15 Nov 2010 | INR | 22.3 | 22.3 | 21.35 | 21.6 | 21.6 | -0.6 (-2.70%) | 955,384 |
12 Nov 2010 | INR | 23 | 23 | 22.1 | 22.2 | 22.2 | -0.5 (-2.20%) | 736,746 |
11 Nov 2010 | INR | 23.25 | 23.4 | 22.65 | 22.7 | 22.7 | -0.5 (-2.16%) | 639,350 |
10 Nov 2010 | INR | 23.4 | 23.5 | 23.1 | 23.2 | 23.2 | -0.1 (-0.43%) | 533,898 |
9 Nov 2010 | INR | 23.05 | 23.55 | 23.05 | 23.3 | 23.3 | +0.15 (+0.65%) | 649,632 |
8 Nov 2010 | INR | 23.4 | 23.4 | 23.15 | 23.15 | 23.15 | -0.2 (-0.86%) | 308,731 |
5 Nov 2010 | INR | 23.5 | 23.95 | 23.3 | 23.35 | 23.35 | -0.05 (-0.21%) | 212,382 |
4 Nov 2010 | INR | 23.3 | 23.75 | 23.3 | 23.4 | 23.4 | +0.15 (+0.65%) | 520,987 |
3 Nov 2010 | INR | 23.25 | 23.5 | 23.05 | 23.25 | 23.25 | +0.15 (+0.65%) | 510,450 |
2 Nov 2010 | INR | 22.7 | 23.2 | 22.7 | 23.1 | 23.1 | +0.35 (+1.54%) | 687,595 |
1 Nov 2010 | INR | 22.9 | 22.9 | 22.65 | 22.75 | 22.75 | +0.25 (+1.11%) | 263,894 |
29 Oct 2010 | INR | 22.75 | 23.1 | 22.2 | 22.5 | 22.5 | -0.25 (-1.10%) | 821,577 |
28 Oct 2010 | INR | 23.35 | 23.5 | 22.6 | 22.75 | 22.75 | -0.5 (-2.15%) | 909,144 |