Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2010 | INR | 59.1 | 59.85 | 56.2 | 56.55 | 5.655 | -2.8 (-4.72%) | 87,789 |
8 Dec 2010 | INR | 63.9 | 63.9 | 58.1 | 59.35 | 5.935 | -3.55 (-5.64%) | 158,481 |
7 Dec 2010 | INR | 71 | 71 | 62 | 62.9 | 6.29 | -1.25 (-1.95%) | 52,337 |
6 Dec 2010 | INR | 66.85 | 68.9 | 63.4 | 64.15 | 6.415 | -1.85 (-2.80%) | 87,698 |
3 Dec 2010 | INR | 70.95 | 70.95 | 63.75 | 66 | 6.6 | -4.45 (-6.32%) | 136,476 |
2 Dec 2010 | INR | 70.4 | 73.15 | 67 | 70.45 | 7.045 | +0.5 (+0.71%) | 224,529 |
1 Dec 2010 | INR | 64.25 | 72.8 | 64.15 | 69.95 | 6.995 | +6.4 (+10.07%) | 351,902 |
30 Nov 2010 | INR | 63.5 | 65.5 | 62.3 | 63.55 | 6.355 | -0.15 (-0.24%) | 56,064 |
29 Nov 2010 | INR | 63 | 65.1 | 61.55 | 63.7 | 6.37 | +1.45 (+2.33%) | 61,027 |
26 Nov 2010 | INR | 68.1 | 68.85 | 57.5 | 62.25 | 6.225 | -6 (-8.79%) | 184,812 |
25 Nov 2010 | INR | 70.65 | 70.7 | 67.6 | 68.25 | 6.825 | -1.55 (-2.22%) | 66,710 |
24 Nov 2010 | INR | 72 | 73.85 | 69.05 | 69.8 | 6.98 | -1.35 (-1.90%) | 152,088 |
23 Nov 2010 | INR | 73.9 | 76.7 | 68.7 | 71.15 | 7.115 | -3.9 (-5.20%) | 417,279 |
22 Nov 2010 | INR | 68 | 77.8 | 66.7 | 75.05 | 7.505 | +7.3 (+10.77%) | 412,985 |
19 Nov 2010 | INR | 68.5 | 72.65 | 66.5 | 67.75 | 6.775 | -1.45 (-2.10%) | 184,992 |
18 Nov 2010 | INR | 72.65 | 73.8 | 67.1 | 69.2 | 6.92 | -3.25 (-4.49%) | 152,674 |
16 Nov 2010 | INR | 81 | 81.05 | 71.9 | 72.45 | 7.245 | -8.55 (-10.56%) | 252,348 |
15 Nov 2010 | INR | 79.9 | 83.65 | 79.9 | 81 | 8.1 | +1.2 (+1.50%) | 295,186 |
12 Nov 2010 | INR | 83 | 87.95 | 79 | 79.8 | 7.98 | -2.55 (-3.10%) | 752,644 |
11 Nov 2010 | INR | 80.2 | 84.9 | 79.9 | 82.35 | 8.235 | +1.9 (+2.36%) | 814,137 |
10 Nov 2010 | INR | 81.3 | 85.2 | 76.5 | 80.45 | 8.045 | -0.4 (-0.49%) | 1,358,264 |
9 Nov 2010 | INR | 67.5 | 81.15 | 67.5 | 80.85 | 8.085 | +13.2 (+19.51%) | 1,649,528 |
8 Nov 2010 | INR | 65.7 | 69.35 | 65.7 | 67.65 | 6.765 | +1.5 (+2.27%) | 81,030 |
5 Nov 2010 | INR | 67.2 | 67.2 | 65.8 | 66.15 | 6.615 | 0.0 (0.0%) | 12,727 |
4 Nov 2010 | INR | 65.6 | 67.85 | 64.05 | 66.15 | 6.615 | +0.1 (+0.15%) | 35,559 |
3 Nov 2010 | INR | 64.9 | 67.6 | 64.5 | 66.05 | 6.605 | +1.8 (+2.80%) | 169,315 |
2 Nov 2010 | INR | 64.9 | 65.5 | 63.8 | 64.25 | 6.425 | -0.4 (-0.62%) | 32,953 |
1 Nov 2010 | INR | 64.65 | 65.8 | 64 | 64.65 | 6.465 | +0.3 (+0.47%) | 25,892 |
29 Oct 2010 | INR | 65.55 | 67.2 | 64 | 64.35 | 6.435 | -1.4 (-2.13%) | 77,859 |
28 Oct 2010 | INR | 67 | 67.35 | 65.25 | 65.75 | 6.575 | -0.7 (-1.05%) | 45,245 |