Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2010 | INR | 22.3 | 22.35 | 20.5 | 20.8 | 20.8 | -1.25 (-5.67%) | 468,799 |
8 Dec 2010 | INR | 22.5 | 22.7 | 21.9 | 22.05 | 22.05 | -0.45 (-2%) | 247,721 |
7 Dec 2010 | INR | 23.1 | 23.15 | 22.3 | 22.5 | 22.5 | -0.7 (-3.02%) | 346,559 |
6 Dec 2010 | INR | 23.7 | 24.05 | 23 | 23.2 | 23.2 | -0.2 (-0.85%) | 233,811 |
3 Dec 2010 | INR | 23.8 | 24.25 | 23.25 | 23.4 | 23.4 | -0.55 (-2.30%) | 246,167 |
2 Dec 2010 | INR | 24 | 24.4 | 23.85 | 23.95 | 23.95 | +0.2 (+0.84%) | 245,501 |
1 Dec 2010 | INR | 23.2 | 24 | 23.2 | 23.75 | 23.75 | +0.45 (+1.93%) | 210,483 |
30 Nov 2010 | INR | 22.35 | 23.45 | 22.2 | 23.3 | 23.3 | +0.95 (+4.25%) | 279,253 |
29 Nov 2010 | INR | 22.5 | 22.85 | 21.05 | 22.35 | 22.35 | +0.35 (+1.59%) | 328,478 |
26 Nov 2010 | INR | 23.7 | 23.7 | 21.1 | 22 | 22 | -1.5 (-6.38%) | 546,561 |
25 Nov 2010 | INR | 24.4 | 24.4 | 23.1 | 23.5 | 23.5 | -0.5 (-2.08%) | 288,721 |
24 Nov 2010 | INR | 24.5 | 24.55 | 23.85 | 24 | 24 | -0.15 (-0.62%) | 252,971 |
23 Nov 2010 | INR | 24.8 | 24.8 | 23.6 | 24.15 | 24.15 | -0.55 (-2.23%) | 346,380 |
22 Nov 2010 | INR | 24.9 | 25.25 | 24.35 | 24.7 | 24.7 | +0.05 (+0.20%) | 388,433 |
19 Nov 2010 | INR | 25.7 | 25.7 | 24.4 | 24.65 | 24.65 | -0.7 (-2.76%) | 346,927 |
18 Nov 2010 | INR | 25.85 | 26.75 | 25 | 25.35 | 25.35 | 0.0 (0.0%) | 742,214 |
16 Nov 2010 | INR | 26.35 | 26.5 | 25.05 | 25.35 | 25.35 | -0.9 (-3.43%) | 390,008 |
15 Nov 2010 | INR | 26.5 | 26.85 | 26 | 26.25 | 26.25 | -0.35 (-1.32%) | 333,595 |
12 Nov 2010 | INR | 27.4 | 27.55 | 26.5 | 26.6 | 26.6 | -0.75 (-2.74%) | 353,388 |
11 Nov 2010 | INR | 27.85 | 28 | 27.25 | 27.35 | 27.35 | -0.3 (-1.08%) | 409,919 |
10 Nov 2010 | INR | 28.35 | 28.35 | 27.55 | 27.65 | 27.65 | -0.45 (-1.60%) | 355,723 |
9 Nov 2010 | INR | 28 | 28.7 | 28 | 28.1 | 28.1 | +0.5 (+1.81%) | 889,456 |
8 Nov 2010 | INR | 27.6 | 27.9 | 27.1 | 27.6 | 27.6 | +0.2 (+0.73%) | 242,441 |
5 Nov 2010 | INR | 27.45 | 27.6 | 27.2 | 27.4 | 27.4 | +0.3 (+1.11%) | 96,208 |
4 Nov 2010 | INR | 27.25 | 27.35 | 26.85 | 27.1 | 27.1 | +0.2 (+0.74%) | 287,917 |
3 Nov 2010 | INR | 27.35 | 27.55 | 26.75 | 26.9 | 26.9 | -0.3 (-1.10%) | 311,301 |
2 Nov 2010 | INR | 27.25 | 27.6 | 27 | 27.2 | 27.2 | -0.05 (-0.18%) | 272,253 |
1 Nov 2010 | INR | 27.15 | 27.7 | 27 | 27.25 | 27.25 | +0.35 (+1.30%) | 155,513 |
29 Oct 2010 | INR | 27.5 | 27.75 | 26.75 | 26.9 | 26.9 | -0.85 (-3.06%) | 425,862 |
28 Oct 2010 | INR | 28 | 28.6 | 27.55 | 27.75 | 27.75 | -0.25 (-0.89%) | 469,394 |