Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2010 | INR | 10.65 | 11.1 | 10.21 | 10.48 | 10.48 | -0.15 (-1.41%) | 324,026 |
8 Dec 2010 | INR | 10.64 | 10.85 | 10.15 | 10.63 | 10.63 | 0.0 (0.0%) | 250,176 |
7 Dec 2010 | INR | 10.5 | 10.65 | 10.35 | 10.63 | 10.63 | +0.1 (+0.95%) | 156,608 |
6 Dec 2010 | INR | 10.5 | 10.59 | 10.19 | 10.53 | 10.53 | +0.17 (+1.64%) | 278,971 |
3 Dec 2010 | INR | 10.6 | 10.65 | 10.02 | 10.36 | 10.36 | -0.14 (-1.33%) | 167,621 |
2 Dec 2010 | INR | 10.39 | 10.6 | 10.32 | 10.5 | 10.5 | +0.22 (+2.14%) | 123,677 |
1 Dec 2010 | INR | 10.3 | 10.46 | 10.24 | 10.28 | 10.28 | +0.01 (+0.10%) | 146,627 |
30 Nov 2010 | INR | 10.21 | 10.45 | 10.01 | 10.27 | 10.27 | 0.0 (0.0%) | 156,136 |
29 Nov 2010 | INR | 10.3 | 10.45 | 10.1 | 10.27 | 10.27 | +0.2 (+1.99%) | 41,826 |
26 Nov 2010 | INR | 10.4 | 10.4 | 10 | 10.07 | 10.07 | -0.41 (-3.91%) | 266,650 |
25 Nov 2010 | INR | 10.33 | 10.55 | 10.31 | 10.48 | 10.48 | -0.11 (-1.04%) | 48,442 |
24 Nov 2010 | INR | 10.4 | 10.6 | 10.4 | 10.59 | 10.59 | +0.14 (+1.34%) | 129,491 |
23 Nov 2010 | INR | 10.32 | 10.52 | 10.32 | 10.45 | 10.45 | +0.19 (+1.85%) | 55,126 |
22 Nov 2010 | INR | 10.3 | 10.64 | 10.25 | 10.26 | 10.26 | -0.04 (-0.39%) | 73,413 |
19 Nov 2010 | INR | 10.35 | 10.5 | 10.01 | 10.3 | 10.3 | -0.05 (-0.48%) | 107,965 |
18 Nov 2010 | INR | 10.31 | 10.49 | 10.01 | 10.35 | 10.35 | +0.09 (+0.88%) | 69,968 |
16 Nov 2010 | INR | 10.5 | 10.51 | 10.2 | 10.26 | 10.26 | -0.28 (-2.66%) | 62,631 |
15 Nov 2010 | INR | 10.3 | 10.77 | 10.23 | 10.54 | 10.54 | +0.31 (+3.03%) | 56,994 |
12 Nov 2010 | INR | 10.17 | 10.6 | 10.17 | 10.23 | 10.23 | +0.02 (+0.20%) | 68,448 |
11 Nov 2010 | INR | 10.93 | 11.15 | 10.2 | 10.21 | 10.21 | -0.78 (-7.10%) | 88,419 |
10 Nov 2010 | INR | 10.92 | 11.1 | 10.91 | 10.99 | 10.99 | -0.06 (-0.54%) | 145,048 |
9 Nov 2010 | INR | 11.01 | 11.2 | 10.95 | 11.05 | 11.05 | -0.04 (-0.36%) | 181,822 |
8 Nov 2010 | INR | 11 | 11.2 | 10.9 | 11.09 | 11.09 | +0.04 (+0.36%) | 128,944 |
5 Nov 2010 | INR | 11.11 | 11.39 | 10.76 | 11.05 | 11.05 | +0.07 (+0.64%) | 40,787 |
4 Nov 2010 | INR | 10.86 | 11.18 | 10.86 | 10.98 | 10.98 | -0.04 (-0.36%) | 136,969 |
3 Nov 2010 | INR | 10.96 | 11.19 | 10.95 | 11.02 | 11.02 | +0.02 (+0.18%) | 170,205 |
2 Nov 2010 | INR | 11.13 | 11.15 | 10.91 | 11 | 11 | 0.0 (0.0%) | 183,073 |
1 Nov 2010 | INR | 11.17 | 11.99 | 10 | 11 | 11 | +0.01 (+0.09%) | 152,758 |
29 Oct 2010 | INR | 11.05 | 11.17 | 10.75 | 10.99 | 10.99 | -0.01 (-0.09%) | 261,469 |
28 Oct 2010 | INR | 11.37 | 11.37 | 10.91 | 11 | 11 | +0.01 (+0.09%) | 238,626 |