Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2010 | INR | 6.35 | 6.45 | 5.75 | 5.82 | 5.82 | -0.47 (-7.47%) | 861,452 |
8 Dec 2010 | INR | 6.39 | 6.48 | 6.22 | 6.29 | 6.29 | -0.09 (-1.41%) | 278,792 |
7 Dec 2010 | INR | 6.87 | 6.87 | 6.3 | 6.38 | 6.38 | -0.26 (-3.92%) | 389,559 |
6 Dec 2010 | INR | 7.15 | 7.15 | 6.6 | 6.64 | 6.64 | -0.09 (-1.34%) | 346,850 |
3 Dec 2010 | INR | 7.03 | 7.24 | 6.61 | 6.73 | 6.73 | -0.41 (-5.74%) | 479,979 |
2 Dec 2010 | INR | 7.19 | 7.3 | 6.96 | 7.14 | 7.14 | +0.22 (+3.18%) | 512,305 |
1 Dec 2010 | INR | 6.47 | 7.19 | 6.38 | 6.92 | 6.92 | +0.62 (+9.84%) | 684,286 |
30 Nov 2010 | INR | 6.24 | 6.39 | 5.95 | 6.3 | 6.3 | +0.23 (+3.79%) | 395,146 |
29 Nov 2010 | INR | 6.1 | 6.6 | 6 | 6.07 | 6.07 | -0.19 (-3.04%) | 435,542 |
26 Nov 2010 | INR | 6.65 | 6.73 | 6.05 | 6.26 | 6.26 | -0.4 (-6.01%) | 731,970 |
25 Nov 2010 | INR | 6.8 | 6.99 | 6.65 | 6.66 | 6.66 | -0.2 (-2.92%) | 489,523 |
24 Nov 2010 | INR | 6.7 | 7.08 | 6.61 | 6.86 | 6.86 | -0.02 (-0.29%) | 366,820 |
23 Nov 2010 | INR | 7.15 | 7.15 | 6.65 | 6.88 | 6.88 | -0.27 (-3.78%) | 645,682 |
22 Nov 2010 | INR | 7.2 | 7.32 | 7.03 | 7.15 | 7.15 | +0.13 (+1.85%) | 549,837 |
19 Nov 2010 | INR | 7.2 | 7.28 | 7 | 7.02 | 7.02 | -0.1 (-1.40%) | 682,871 |
18 Nov 2010 | INR | 7.3 | 7.78 | 6.95 | 7.12 | 7.12 | -0.04 (-0.56%) | 1,010,611 |
16 Nov 2010 | INR | 7 | 7.77 | 6.91 | 7.16 | 7.16 | -0.46 (-6.04%) | 1,225,564 |
15 Nov 2010 | INR | 7.05 | 7.99 | 7.05 | 7.62 | 7.62 | -0.17 (-2.18%) | 1,027,126 |
12 Nov 2010 | INR | 8.2 | 8.67 | 7.7 | 7.79 | 7.79 | -0.23 (-2.87%) | 3,850,090 |
11 Nov 2010 | INR | 7.9 | 8.68 | 7.9 | 8.02 | 8.02 | +0.29 (+3.75%) | 5,865,021 |
10 Nov 2010 | INR | 6.69 | 7.93 | 6.64 | 7.73 | 7.73 | +1.07 (+16.07%) | 5,122,291 |
9 Nov 2010 | INR | 6.71 | 6.8 | 6.61 | 6.66 | 6.66 | -0.05 (-0.75%) | 354,258 |
8 Nov 2010 | INR | 6.7 | 6.8 | 6.62 | 6.71 | 6.71 | +0.06 (+0.90%) | 794,469 |
5 Nov 2010 | INR | 6.5 | 6.89 | 6.5 | 6.65 | 6.65 | +0.14 (+2.15%) | 277,994 |
4 Nov 2010 | INR | 6.61 | 6.7 | 6.47 | 6.51 | 6.51 | -0.17 (-2.54%) | 468,263 |
3 Nov 2010 | INR | 6.9 | 6.9 | 6.6 | 6.68 | 6.68 | 0.0 (0.0%) | 402,130 |
2 Nov 2010 | INR | 6.3 | 6.91 | 6.3 | 6.68 | 6.68 | -0.03 (-0.45%) | 616,643 |
1 Nov 2010 | INR | 6.3 | 6.87 | 6.23 | 6.71 | 6.71 | +0.56 (+9.11%) | 893,147 |
29 Oct 2010 | INR | 6.61 | 6.61 | 6.01 | 6.15 | 6.15 | -0.42 (-6.39%) | 641,165 |
28 Oct 2010 | INR | 6.71 | 6.84 | 6.51 | 6.57 | 6.57 | -0.05 (-0.76%) | 742,822 |