Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2011 | INR | 84.5 | 85 | 83.25 | 83.5 | 83.5 | -0.6 (-0.71%) | 80,067 |
20 Jan 2011 | INR | 83.1 | 84.45 | 82.5 | 84.1 | 84.1 | +0.3 (+0.36%) | 51,963 |
19 Jan 2011 | INR | 82.9 | 84.5 | 82.25 | 83.8 | 83.8 | +1.8 (+2.20%) | 77,655 |
18 Jan 2011 | INR | 82.3 | 82.5 | 81.05 | 82 | 82 | -0.05 (-0.06%) | 107,485 |
17 Jan 2011 | INR | 85.25 | 85.6 | 81.5 | 82.05 | 82.05 | -3.2 (-3.75%) | 76,324 |
14 Jan 2011 | INR | 86.15 | 87.2 | 84.75 | 85.25 | 85.25 | -1.1 (-1.27%) | 71,059 |
13 Jan 2011 | INR | 87.35 | 88.3 | 85.7 | 86.35 | 86.35 | -0.7 (-0.80%) | 49,997 |
12 Jan 2011 | INR | 85.5 | 87.45 | 84.05 | 87.05 | 87.05 | +2.3 (+2.71%) | 85,151 |
11 Jan 2011 | INR | 86.65 | 87 | 83.75 | 84.75 | 84.75 | -1.15 (-1.34%) | 139,612 |
10 Jan 2011 | INR | 89.6 | 89.65 | 85.5 | 85.9 | 85.9 | -3 (-3.37%) | 127,352 |
7 Jan 2011 | INR | 92.8 | 92.8 | 88.2 | 88.9 | 88.9 | -3.65 (-3.94%) | 157,107 |
6 Jan 2011 | INR | 94.1 | 94.4 | 92.25 | 92.55 | 92.55 | -1.35 (-1.44%) | 39,228 |
5 Jan 2011 | INR | 95.1 | 95.85 | 93.5 | 93.9 | 93.9 | -1.35 (-1.42%) | 72,886 |
4 Jan 2011 | INR | 95.1 | 96.85 | 95.1 | 95.25 | 95.25 | -0.2 (-0.21%) | 119,737 |
3 Jan 2011 | INR | 94.5 | 96.2 | 94.05 | 95.45 | 95.45 | +1.55 (+1.65%) | 96,526 |
31 Dec 2010 | INR | 93.95 | 95.95 | 93.65 | 93.9 | 93.9 | +0.3 (+0.32%) | 118,527 |
30 Dec 2010 | INR | 93.2 | 94.45 | 92.7 | 93.6 | 93.6 | +0.35 (+0.38%) | 98,773 |
29 Dec 2010 | INR | 93.6 | 94.4 | 92.75 | 93.25 | 93.25 | +0.2 (+0.21%) | 66,622 |
28 Dec 2010 | INR | 92.8 | 94.45 | 92.25 | 93.05 | 93.05 | +0.05 (+0.05%) | 118,756 |
27 Dec 2010 | INR | 92.5 | 94 | 92.15 | 93 | 93 | +0.7 (+0.76%) | 67,203 |
24 Dec 2010 | INR | 91.3 | 92.9 | 91.3 | 92.3 | 92.3 | -0.2 (-0.22%) | 50,793 |
23 Dec 2010 | INR | 91.5 | 93.7 | 90.1 | 92.5 | 92.5 | +0.95 (+1.04%) | 135,295 |
22 Dec 2010 | INR | 92.5 | 93.25 | 91 | 91.55 | 91.55 | -0.2 (-0.22%) | 85,769 |
21 Dec 2010 | INR | 92 | 93.5 | 91.5 | 91.75 | 91.75 | +0.35 (+0.38%) | 113,709 |
20 Dec 2010 | INR | 89.4 | 92.2 | 89 | 91.4 | 91.4 | +1.65 (+1.84%) | 100,714 |
16 Dec 2010 | INR | 90.8 | 91.95 | 85.2 | 89.75 | 89.75 | -0.35 (-0.39%) | 88,783 |
15 Dec 2010 | INR | 92.55 | 92.75 | 88.8 | 90.1 | 90.1 | -2.6 (-2.80%) | 99,610 |
14 Dec 2010 | INR | 93.25 | 94.35 | 92 | 92.7 | 92.7 | +0.65 (+0.71%) | 112,021 |
13 Dec 2010 | INR | 90.65 | 93.5 | 90.65 | 92.05 | 92.05 | +3.15 (+3.54%) | 169,882 |
10 Dec 2010 | INR | 86.2 | 90.5 | 84.5 | 88.9 | 88.9 | +3.1 (+3.61%) | 158,928 |