Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2010 | INR | 5.45 | 5.65 | 5.35 | 5.41 | 5.41 | -0.13 (-2.35%) | 35,525 |
26 Oct 2010 | INR | 5.6 | 5.75 | 5.51 | 5.54 | 5.54 | -0.11 (-1.95%) | 24,081 |
25 Oct 2010 | INR | 5.8 | 5.8 | 5.47 | 5.65 | 5.65 | -0.01 (-0.18%) | 25,096 |
22 Oct 2010 | INR | 5.64 | 5.9 | 5.6 | 5.66 | 5.66 | -0.03 (-0.53%) | 38,022 |
21 Oct 2010 | INR | 5.7 | 5.8 | 5.6 | 5.69 | 5.69 | -0.05 (-0.87%) | 14,567 |
20 Oct 2010 | INR | 6 | 6 | 5.52 | 5.74 | 5.74 | +0.05 (+0.88%) | 27,139 |
19 Oct 2010 | INR | 6 | 6 | 5.62 | 5.69 | 5.69 | 0.0 (0.0%) | 25,151 |
18 Oct 2010 | INR | 5.3 | 5.98 | 5.3 | 5.69 | 5.69 | 0.0 (0.0%) | 41,098 |
15 Oct 2010 | INR | 5.99 | 6.04 | 5.63 | 5.69 | 5.69 | -0.05 (-0.87%) | 39,535 |
14 Oct 2010 | INR | 5.8 | 6 | 5.71 | 5.74 | 5.74 | -0.15 (-2.55%) | 42,576 |
13 Oct 2010 | INR | 5.95 | 6.09 | 5.82 | 5.89 | 5.89 | -0.11 (-1.83%) | 26,399 |
12 Oct 2010 | INR | 6.09 | 6.19 | 5.8 | 6 | 6 | -0.08 (-1.32%) | 33,126 |
11 Oct 2010 | INR | 6.26 | 6.4 | 6.04 | 6.08 | 6.08 | +0.02 (+0.33%) | 72,891 |
8 Oct 2010 | INR | 6.12 | 6.33 | 5.9 | 6.06 | 6.06 | -0.05 (-0.82%) | 54,320 |
7 Oct 2010 | INR | 6.25 | 6.39 | 6.03 | 6.11 | 6.11 | -0.16 (-2.55%) | 45,800 |
6 Oct 2010 | INR | 6.32 | 6.48 | 6.25 | 6.27 | 6.27 | -0.1 (-1.57%) | 37,548 |
5 Oct 2010 | INR | 6.41 | 6.55 | 6.26 | 6.37 | 6.37 | -0.12 (-1.85%) | 33,306 |
4 Oct 2010 | INR | 6.5 | 6.94 | 6.35 | 6.49 | 6.49 | -0.15 (-2.26%) | 56,913 |
1 Oct 2010 | INR | 6.9 | 6.9 | 6.5 | 6.64 | 6.64 | -0.08 (-1.19%) | 69,603 |
30 Sep 2010 | INR | 6.5 | 6.85 | 6.48 | 6.72 | 6.72 | +0.25 (+3.86%) | 154,511 |
29 Sep 2010 | INR | 6.48 | 6.51 | 6.3 | 6.47 | 6.47 | 0.0 (0.0%) | 62,424 |
28 Sep 2010 | INR | 6.31 | 6.56 | 6.3 | 6.47 | 6.47 | +0.01 (+0.15%) | 69,272 |
27 Sep 2010 | INR | 6.65 | 6.65 | 6.17 | 6.46 | 6.46 | +0.08 (+1.25%) | 132,590 |
24 Sep 2010 | INR | 6.01 | 6.47 | 6.01 | 6.38 | 6.38 | +0.03 (+0.47%) | 94,700 |
23 Sep 2010 | INR | 6.1 | 6.65 | 6 | 6.35 | 6.35 | +0.06 (+0.95%) | 125,602 |
22 Sep 2010 | INR | 7 | 7 | 6.11 | 6.29 | 6.29 | -0.2 (-3.08%) | 118,231 |
21 Sep 2010 | INR | 7.25 | 7.25 | 6.36 | 6.49 | 6.49 | -0.54 (-7.68%) | 375,495 |
20 Sep 2010 | INR | 7.2 | 7.47 | 6.92 | 7.03 | 7.03 | +0.03 (+0.43%) | 479,773 |
17 Sep 2010 | INR | 7.84 | 7.84 | 6.76 | 7 | 7 | +0.36 (+5.42%) | 921,048 |
16 Sep 2010 | INR | 6.3 | 6.95 | 6.19 | 6.64 | 6.64 | +0.72 (+12.16%) | 1,631,379 |