Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2010 | INR | 58.9 | 60.5 | 57.25 | 57.65 | 57.65 | -1.25 (-2.12%) | 56,403 |
7 Dec 2010 | INR | 62.75 | 62.75 | 58 | 58.9 | 58.9 | -2.65 (-4.31%) | 92,966 |
6 Dec 2010 | INR | 62.7 | 64 | 60.45 | 61.55 | 61.55 | +0.05 (+0.08%) | 83,454 |
3 Dec 2010 | INR | 64 | 64.1 | 60.5 | 61.5 | 61.5 | -1.75 (-2.77%) | 46,880 |
2 Dec 2010 | INR | 66.3 | 66.45 | 63 | 63.25 | 63.25 | -1 (-1.56%) | 29,509 |
1 Dec 2010 | INR | 62.4 | 66 | 62 | 64.25 | 64.25 | +2.8 (+4.56%) | 66,152 |
30 Nov 2010 | INR | 61.7 | 61.9 | 59.3 | 61.45 | 61.45 | +1.5 (+2.50%) | 224,159 |
29 Nov 2010 | INR | 58 | 61 | 56.3 | 59.95 | 59.95 | +4.85 (+8.80%) | 135,793 |
26 Nov 2010 | INR | 60.85 | 60.95 | 50 | 55.1 | 55.1 | -5.15 (-8.55%) | 183,607 |
25 Nov 2010 | INR | 62.9 | 63.7 | 59.55 | 60.25 | 60.25 | -2.3 (-3.68%) | 111,452 |
24 Nov 2010 | INR | 62.9 | 65 | 61.7 | 62.55 | 62.55 | +0.5 (+0.81%) | 148,574 |
23 Nov 2010 | INR | 61.95 | 62.55 | 57.15 | 62.05 | 62.05 | +0.7 (+1.14%) | 170,051 |
22 Nov 2010 | INR | 64.55 | 64.7 | 59.1 | 61.35 | 61.35 | -1.45 (-2.31%) | 143,260 |
19 Nov 2010 | INR | 65.9 | 65.95 | 61.5 | 62.8 | 62.8 | -1.95 (-3.01%) | 103,098 |
18 Nov 2010 | INR | 67.8 | 67.8 | 63.5 | 64.75 | 64.75 | +0.05 (+0.08%) | 142,998 |
16 Nov 2010 | INR | 68.85 | 69.85 | 63.55 | 64.7 | 64.7 | -3.65 (-5.34%) | 131,474 |
15 Nov 2010 | INR | 66.9 | 70.95 | 66.4 | 68.35 | 68.35 | +3 (+4.59%) | 99,433 |
12 Nov 2010 | INR | 69.25 | 69.3 | 63.3 | 65.35 | 65.35 | -3.15 (-4.60%) | 156,025 |
11 Nov 2010 | INR | 69.4 | 69.5 | 68.25 | 68.5 | 68.5 | -0.3 (-0.44%) | 117,420 |
10 Nov 2010 | INR | 69.4 | 69.5 | 68.3 | 68.8 | 68.8 | -0.1 (-0.15%) | 179,727 |
9 Nov 2010 | INR | 69.35 | 69.5 | 68.5 | 68.9 | 68.9 | +0.3 (+0.44%) | 132,033 |
8 Nov 2010 | INR | 70.85 | 70.95 | 68.15 | 68.6 | 68.6 | -1.55 (-2.21%) | 137,706 |
5 Nov 2010 | INR | 69.45 | 71.3 | 69.45 | 70.15 | 70.15 | +1.6 (+2.33%) | 72,316 |
4 Nov 2010 | INR | 69.25 | 69.5 | 68 | 68.55 | 68.55 | +0.2 (+0.29%) | 173,822 |
3 Nov 2010 | INR | 69.45 | 69.45 | 68 | 68.35 | 68.35 | -0.15 (-0.22%) | 166,357 |
2 Nov 2010 | INR | 69.45 | 69.8 | 68.2 | 68.5 | 68.5 | +0.35 (+0.51%) | 151,066 |
1 Nov 2010 | INR | 69.7 | 70.5 | 67.9 | 68.15 | 68.15 | +0.05 (+0.07%) | 79,512 |
29 Oct 2010 | INR | 71.8 | 71.8 | 66.9 | 68.1 | 68.1 | -2.4 (-3.40%) | 197,748 |
28 Oct 2010 | INR | 68.6 | 71.4 | 68.2 | 70.5 | 70.5 | +2.95 (+4.37%) | 293,089 |
27 Oct 2010 | INR | 71.65 | 71.65 | 67 | 67.55 | 67.55 | -3.35 (-4.72%) | 490,391 |