Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2010 | INR | 26.35 | 26.35 | 23.05 | 24.1 | 24.1 | -1.7 (-6.59%) | 20,203 |
8 Dec 2010 | INR | 25.65 | 26.4 | 25.6 | 25.8 | 25.8 | +0.05 (+0.19%) | 4,475 |
7 Dec 2010 | INR | 26.35 | 26.95 | 25.65 | 25.75 | 25.75 | -1.25 (-4.63%) | 8,610 |
6 Dec 2010 | INR | 27.45 | 27.5 | 27 | 27 | 27 | +0.55 (+2.08%) | 6,027 |
3 Dec 2010 | INR | 26.2 | 27.4 | 26.15 | 26.45 | 26.45 | -1.05 (-3.82%) | 5,299 |
2 Dec 2010 | INR | 27 | 27.75 | 27 | 27.5 | 27.5 | +0.45 (+1.66%) | 13,563 |
1 Dec 2010 | INR | 26.8 | 27.1 | 26.3 | 27.05 | 27.05 | +1.15 (+4.44%) | 5,162 |
30 Nov 2010 | INR | 26.8 | 26.9 | 25.9 | 25.9 | 25.9 | +0.75 (+2.98%) | 4,950 |
29 Nov 2010 | INR | 24.5 | 25.5 | 24.4 | 25.15 | 25.15 | -0.4 (-1.57%) | 31,512 |
26 Nov 2010 | INR | 26.45 | 26.45 | 25.45 | 25.55 | 25.55 | -1.15 (-4.31%) | 28,082 |
25 Nov 2010 | INR | 27 | 27.3 | 26.55 | 26.7 | 26.7 | -0.15 (-0.56%) | 14,656 |
24 Nov 2010 | INR | 26.7 | 27.6 | 26.5 | 26.85 | 26.85 | -0.25 (-0.92%) | 24,230 |
23 Nov 2010 | INR | 27.4 | 28.7 | 26.25 | 27.1 | 27.1 | -1.1 (-3.90%) | 27,212 |
22 Nov 2010 | INR | 27.65 | 29.2 | 27.5 | 28.2 | 28.2 | +0.1 (+0.36%) | 4,544 |
19 Nov 2010 | INR | 27.65 | 28.9 | 27.65 | 28.1 | 28.1 | -0.15 (-0.53%) | 19,099 |
18 Nov 2010 | INR | 27.7 | 28.9 | 27.7 | 28.25 | 28.25 | -0.15 (-0.53%) | 17,193 |
16 Nov 2010 | INR | 28.05 | 29.35 | 27.8 | 28.4 | 28.4 | -0.25 (-0.87%) | 25,062 |
15 Nov 2010 | INR | 28.15 | 29.4 | 28.15 | 28.65 | 28.65 | -0.4 (-1.38%) | 11,583 |
12 Nov 2010 | INR | 28.4 | 30.4 | 28.4 | 29.05 | 29.05 | -0.65 (-2.19%) | 16,515 |
11 Nov 2010 | INR | 28.85 | 31.9 | 28.85 | 29.7 | 29.7 | -0.4 (-1.33%) | 38,192 |
10 Nov 2010 | INR | 27.85 | 30.45 | 27.85 | 30.1 | 30.1 | +0.4 (+1.35%) | 14,284 |
9 Nov 2010 | INR | 29 | 30.2 | 29 | 29.7 | 29.7 | +0.15 (+0.51%) | 5,554 |
8 Nov 2010 | INR | 29.45 | 30.85 | 29.4 | 29.55 | 29.55 | -0.55 (-1.83%) | 9,064 |
5 Nov 2010 | INR | 28.5 | 30.7 | 28.5 | 30.1 | 30.1 | +0.85 (+2.91%) | 5,381 |
4 Nov 2010 | INR | 29.65 | 29.65 | 29.1 | 29.25 | 29.25 | -0.5 (-1.68%) | 29,101 |
3 Nov 2010 | INR | 29.75 | 30 | 29.6 | 29.75 | 29.75 | +0.15 (+0.51%) | 7,310 |
2 Nov 2010 | INR | 30.3 | 30.3 | 29.2 | 29.6 | 29.6 | -0.3 (-1.00%) | 10,514 |
1 Nov 2010 | INR | 31 | 31.5 | 29.2 | 29.9 | 29.9 | -0.4 (-1.32%) | 29,434 |
29 Oct 2010 | INR | 30.75 | 31.8 | 30.2 | 30.3 | 30.3 | -0.7 (-2.26%) | 25,168 |
28 Oct 2010 | INR | 31.25 | 32 | 30.85 | 31 | 31 | -1.05 (-3.28%) | 18,526 |