Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2010 | INR | 15.4 | 15.75 | 15 | 15.15 | 15.15 | -0.3 (-1.94%) | 27,757 |
7 Dec 2010 | INR | 15.3 | 15.6 | 15.3 | 15.45 | 15.45 | -0.3 (-1.90%) | 27,438 |
6 Dec 2010 | INR | 16.2 | 16.2 | 15.65 | 15.75 | 15.75 | 0.0 (0.0%) | 6,563 |
3 Dec 2010 | INR | 16.6 | 16.6 | 15.65 | 15.75 | 15.75 | -0.6 (-3.67%) | 19,567 |
2 Dec 2010 | INR | 16.6 | 16.75 | 16.1 | 16.35 | 16.35 | +0.05 (+0.31%) | 18,582 |
1 Dec 2010 | INR | 16.1 | 16.45 | 16 | 16.3 | 16.3 | +0.45 (+2.84%) | 13,376 |
30 Nov 2010 | INR | 15.1 | 16.2 | 15.05 | 15.85 | 15.85 | +0.45 (+2.92%) | 25,160 |
29 Nov 2010 | INR | 16 | 16.5 | 15 | 15.4 | 15.4 | -0.65 (-4.05%) | 42,667 |
26 Nov 2010 | INR | 16.8 | 17.25 | 14.5 | 16.05 | 16.05 | -1.1 (-6.41%) | 61,641 |
25 Nov 2010 | INR | 17.05 | 17.65 | 16.25 | 17.15 | 17.15 | +0.15 (+0.88%) | 62,967 |
24 Nov 2010 | INR | 16.85 | 17.3 | 16.5 | 17 | 17 | +0.25 (+1.49%) | 22,301 |
23 Nov 2010 | INR | 17.25 | 17.5 | 16.4 | 16.75 | 16.75 | -0.6 (-3.46%) | 44,130 |
22 Nov 2010 | INR | 17.4 | 17.95 | 17.1 | 17.35 | 17.35 | -0.3 (-1.70%) | 31,592 |
19 Nov 2010 | INR | 17.5 | 18.5 | 17.5 | 17.65 | 17.65 | -0.3 (-1.67%) | 52,146 |
18 Nov 2010 | INR | 18.35 | 19.25 | 17.8 | 17.95 | 17.95 | -0.4 (-2.18%) | 55,855 |
16 Nov 2010 | INR | 18.7 | 19.3 | 18.05 | 18.35 | 18.35 | -0.2 (-1.08%) | 177,081 |
15 Nov 2010 | INR | 19.4 | 19.65 | 18.25 | 18.55 | 18.55 | -0.65 (-3.39%) | 143,090 |
12 Nov 2010 | INR | 18.1 | 19.8 | 17.85 | 19.2 | 19.2 | +1.25 (+6.96%) | 355,557 |
11 Nov 2010 | INR | 18.3 | 19 | 17.9 | 17.95 | 17.95 | -0.1 (-0.55%) | 104,125 |
10 Nov 2010 | INR | 17.7 | 18.5 | 17.7 | 18.05 | 18.05 | +0.35 (+1.98%) | 47,510 |
9 Nov 2010 | INR | 17.55 | 18.1 | 17.55 | 17.7 | 17.7 | -0.2 (-1.12%) | 25,892 |
8 Nov 2010 | INR | 17.75 | 18 | 17.3 | 17.9 | 17.9 | +0.15 (+0.85%) | 24,623 |
5 Nov 2010 | INR | 17.4 | 18 | 17.4 | 17.75 | 17.75 | +0.4 (+2.31%) | 6,700 |
4 Nov 2010 | INR | 17.65 | 17.65 | 17.2 | 17.35 | 17.35 | -0.25 (-1.42%) | 27,809 |
3 Nov 2010 | INR | 17.05 | 18.3 | 17.05 | 17.6 | 17.6 | +0.4 (+2.33%) | 47,743 |
2 Nov 2010 | INR | 17.45 | 17.5 | 17.05 | 17.2 | 17.2 | -0.15 (-0.86%) | 19,243 |
1 Nov 2010 | INR | 17.35 | 17.5 | 15.5 | 17.35 | 17.35 | +0.3 (+1.76%) | 17,629 |
29 Oct 2010 | INR | 17.3 | 17.5 | 17 | 17.05 | 17.05 | -0.4 (-2.29%) | 69,448 |
28 Oct 2010 | INR | 17.1 | 18.9 | 17.05 | 17.45 | 17.45 | -0.15 (-0.85%) | 45,569 |
27 Oct 2010 | INR | 17.65 | 17.9 | 17.5 | 17.6 | 17.6 | -0.15 (-0.85%) | 20,014 |