Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2010 | INR | 20.7 | 20.75 | 20 | 20.5 | 18.6364 | +0.7 (+3.54%) | 52,678 |
6 Dec 2010 | INR | 18.7 | 19.85 | 18.65 | 19.8 | 18 | +0.85 (+4.49%) | 26,971 |
3 Dec 2010 | INR | 19.95 | 20 | 18.65 | 18.95 | 17.2273 | -0.65 (-3.32%) | 6,535 |
2 Dec 2010 | INR | 19 | 19.8 | 19 | 19.6 | 17.8182 | +0.65 (+3.43%) | 7,325 |
1 Dec 2010 | INR | 17.85 | 19.3 | 17.85 | 18.95 | 17.2273 | +0.55 (+2.99%) | 12,384 |
30 Nov 2010 | INR | 17 | 18.4 | 17 | 18.4 | 16.7273 | +0.85 (+4.84%) | 16,383 |
29 Nov 2010 | INR | 18 | 18.4 | 17.35 | 17.55 | 15.9545 | -0.7 (-3.84%) | 19,544 |
26 Nov 2010 | INR | 18.8 | 18.8 | 18.25 | 18.25 | 16.5909 | -0.95 (-4.95%) | 11,127 |
25 Nov 2010 | INR | 19.9 | 20.1 | 19 | 19.2 | 17.4545 | -0.4 (-2.04%) | 13,946 |
24 Nov 2010 | INR | 19.4 | 19.6 | 18.85 | 19.6 | 17.8182 | +0.9 (+4.81%) | 15,329 |
23 Nov 2010 | INR | 19 | 19 | 18.3 | 18.7 | 17 | -0.15 (-0.80%) | 11,222 |
22 Nov 2010 | INR | 19.9 | 19.9 | 18.45 | 18.85 | 17.1364 | -0.25 (-1.31%) | 16,651 |
19 Nov 2010 | INR | 19.5 | 19.95 | 18.95 | 19.1 | 17.3636 | -0.65 (-3.29%) | 9,929 |
18 Nov 2010 | INR | 20.5 | 20.5 | 19.35 | 19.75 | 17.9545 | +0.2 (+1.02%) | 24,736 |
16 Nov 2010 | INR | 21.55 | 21.55 | 19.55 | 19.55 | 17.7727 | -1 (-4.87%) | 29,614 |
15 Nov 2010 | INR | 20.4 | 21.45 | 20.3 | 20.55 | 18.6818 | -0.3 (-1.44%) | 25,247 |
12 Nov 2010 | INR | 21.1 | 21.75 | 20.6 | 20.85 | 18.9545 | -0.3 (-1.42%) | 20,133 |
11 Nov 2010 | INR | 22.4 | 22.45 | 21.1 | 21.15 | 19.2273 | -0.45 (-2.08%) | 25,061 |
10 Nov 2010 | INR | 22.1 | 22.3 | 20.7 | 21.6 | 19.6364 | +0.35 (+1.65%) | 84,012 |
9 Nov 2010 | INR | 22 | 22.3 | 20.25 | 21.25 | 19.3182 | -0.05 (-0.23%) | 41,985 |
8 Nov 2010 | INR | 22 | 22 | 20.95 | 21.3 | 19.3636 | -0.7 (-3.18%) | 45,652 |
5 Nov 2010 | INR | 22.25 | 22.4 | 21.5 | 22 | 20 | +0.65 (+3.04%) | 58,510 |
4 Nov 2010 | INR | 21.35 | 21.35 | 20.55 | 21.35 | 19.4091 | +1 (+4.91%) | 146,338 |
3 Nov 2010 | INR | 20.35 | 20.35 | 20.3 | 20.35 | 18.5 | +0.95 (+4.90%) | 82,395 |
2 Nov 2010 | INR | 19.4 | 19.4 | 18.75 | 19.4 | 17.6364 | +0.9 (+4.86%) | 66,108 |
1 Nov 2010 | INR | 19 | 19.25 | 18.1 | 18.5 | 16.8182 | 0.0 (0.0%) | 31,157 |
29 Oct 2010 | INR | 18.5 | 19.3 | 18.5 | 18.5 | 16.8182 | -0.95 (-4.88%) | 25,832 |
28 Oct 2010 | INR | 19.5 | 20.65 | 19.45 | 19.45 | 17.6818 | -1 (-4.89%) | 60,208 |
27 Oct 2010 | INR | 21.6 | 21.6 | 20.45 | 20.45 | 18.5909 | -1.05 (-4.88%) | 49,201 |
26 Oct 2010 | INR | 20.7 | 21.6 | 20.3 | 21.5 | 19.5455 | +0.9 (+4.37%) | 39,485 |