Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2010 | INR | 18.5 | 18.85 | 17.55 | 17.8 | 17.8 | -0.75 (-4.04%) | 6,760 |
8 Dec 2010 | INR | 19.35 | 19.35 | 18.35 | 18.55 | 18.55 | -0.4 (-2.11%) | 1,775 |
7 Dec 2010 | INR | 19.15 | 19.5 | 18.9 | 18.95 | 18.95 | -0.6 (-3.07%) | 4,941 |
6 Dec 2010 | INR | 19 | 20.1 | 18.85 | 19.55 | 19.55 | +0.35 (+1.82%) | 10,408 |
3 Dec 2010 | INR | 19.7 | 20 | 19.1 | 19.2 | 19.2 | -0.8 (-4%) | 5,017 |
2 Dec 2010 | INR | 20.75 | 20.8 | 20 | 20 | 20 | -0.2 (-0.99%) | 8,240 |
1 Dec 2010 | INR | 19.15 | 20.5 | 19.15 | 20.2 | 20.2 | +1.15 (+6.04%) | 13,089 |
30 Nov 2010 | INR | 19.2 | 19.35 | 18.55 | 19.05 | 19.05 | 0.0 (0.0%) | 6,217 |
29 Nov 2010 | INR | 19.3 | 19.35 | 18.5 | 19.05 | 19.05 | +0.35 (+1.87%) | 11,119 |
26 Nov 2010 | INR | 19.65 | 19.65 | 17.6 | 18.7 | 18.7 | -1.2 (-6.03%) | 19,809 |
25 Nov 2010 | INR | 20 | 20.4 | 19.75 | 19.9 | 19.9 | -0.4 (-1.97%) | 10,734 |
24 Nov 2010 | INR | 20.05 | 20.55 | 20.05 | 20.3 | 20.3 | -0.05 (-0.25%) | 12,826 |
23 Nov 2010 | INR | 20.3 | 20.5 | 20 | 20.35 | 20.35 | -0.3 (-1.45%) | 24,455 |
22 Nov 2010 | INR | 20.45 | 21 | 20.3 | 20.65 | 20.65 | +0.25 (+1.23%) | 6,986 |
19 Nov 2010 | INR | 21 | 21 | 20.05 | 20.4 | 20.4 | -0.5 (-2.39%) | 12,962 |
18 Nov 2010 | INR | 21.6 | 21.75 | 20.6 | 20.9 | 20.9 | -0.4 (-1.88%) | 16,806 |
16 Nov 2010 | INR | 22 | 22.65 | 21.05 | 21.3 | 21.3 | -0.75 (-3.40%) | 39,208 |
15 Nov 2010 | INR | 23 | 23.1 | 21.6 | 22.05 | 22.05 | -1 (-4.34%) | 14,863 |
12 Nov 2010 | INR | 24 | 24 | 22.5 | 23.05 | 23.05 | -0.85 (-3.56%) | 38,626 |
11 Nov 2010 | INR | 26 | 26.4 | 23.05 | 23.9 | 23.9 | -1.05 (-4.21%) | 239,194 |
10 Nov 2010 | INR | 26.95 | 27.8 | 24.6 | 24.95 | 24.95 | -0.4 (-1.58%) | 203,922 |
9 Nov 2010 | INR | 21.05 | 25.35 | 21.05 | 25.35 | 25.35 | +4.2 (+19.86%) | 151,080 |
8 Nov 2010 | INR | 21.3 | 21.4 | 20.3 | 21.15 | 21.15 | +0.15 (+0.71%) | 22,528 |
5 Nov 2010 | INR | 21.85 | 21.9 | 20.55 | 21 | 21 | +0.5 (+2.44%) | 5,963 |
4 Nov 2010 | INR | 20.5 | 21.25 | 20.5 | 20.5 | 20.5 | -0.2 (-0.97%) | 5,445 |
3 Nov 2010 | INR | 20.9 | 21.2 | 20.5 | 20.7 | 20.7 | 0.0 (0.0%) | 16,490 |
2 Nov 2010 | INR | 20.4 | 21.9 | 20.25 | 20.7 | 20.7 | +0.5 (+2.48%) | 12,127 |
1 Nov 2010 | INR | 19.8 | 20.95 | 19.8 | 20.2 | 20.2 | -0.2 (-0.98%) | 2,775 |
29 Oct 2010 | INR | 20.35 | 20.6 | 20 | 20.4 | 20.4 | +0.15 (+0.74%) | 9,244 |
28 Oct 2010 | INR | 20.6 | 20.9 | 20.2 | 20.25 | 20.25 | -0.3 (-1.46%) | 10,922 |