Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2011 | INR | 83 | 86 | 82.65 | 83 | 83 | -0.35 (-0.42%) | 29,886 |
19 Jan 2011 | INR | 85.1 | 86.9 | 83.1 | 83.35 | 83.35 | -1.5 (-1.77%) | 71,583 |
18 Jan 2011 | INR | 85.5 | 92.4 | 83 | 84.85 | 84.85 | -0.6 (-0.70%) | 292,139 |
17 Jan 2011 | INR | 82.45 | 86.9 | 81.05 | 85.45 | 85.45 | +3.2 (+3.89%) | 233,909 |
14 Jan 2011 | INR | 82 | 85.5 | 81.55 | 82.25 | 82.25 | -0.8 (-0.96%) | 86,867 |
13 Jan 2011 | INR | 88.3 | 93 | 80.7 | 83.05 | 83.05 | -2.65 (-3.09%) | 501,453 |
12 Jan 2011 | INR | 78 | 85.7 | 77.55 | 85.7 | 85.7 | +7.75 (+9.94%) | 487,358 |
11 Jan 2011 | INR | 76 | 83 | 73.15 | 77.95 | 77.95 | +1.2 (+1.56%) | 108,826 |
10 Jan 2011 | INR | 77 | 78.4 | 76.05 | 76.75 | 76.75 | -0.75 (-0.97%) | 26,143 |
7 Jan 2011 | INR | 78.65 | 78.65 | 76.5 | 77.5 | 77.5 | -0.3 (-0.39%) | 87,276 |
6 Jan 2011 | INR | 77.5 | 78.7 | 77.2 | 77.8 | 77.8 | +0.8 (+1.04%) | 58,175 |
5 Jan 2011 | INR | 78 | 78.9 | 76.6 | 77 | 77 | -0.75 (-0.96%) | 61,610 |
4 Jan 2011 | INR | 78.1 | 79.15 | 77.2 | 77.75 | 77.75 | -0.1 (-0.13%) | 66,273 |
3 Jan 2011 | INR | 78 | 79.8 | 77.25 | 77.85 | 77.85 | +0.15 (+0.19%) | 49,888 |
31 Dec 2010 | INR | 76.1 | 81.9 | 76.1 | 77.7 | 77.7 | -1.95 (-2.45%) | 68,885 |
30 Dec 2010 | INR | 83.1 | 83.7 | 79.25 | 79.65 | 79.65 | -2.5 (-3.04%) | 82,378 |
29 Dec 2010 | INR | 79.45 | 82.15 | 78.5 | 82.15 | 82.15 | +3.9 (+4.98%) | 517,982 |
28 Dec 2010 | INR | 77.15 | 80.7 | 76.55 | 78.25 | 78.25 | +0.15 (+0.19%) | 105,575 |
27 Dec 2010 | INR | 79.5 | 81.85 | 77 | 78.1 | 78.1 | -0.65 (-0.83%) | 70,635 |
24 Dec 2010 | INR | 77 | 79.05 | 74.95 | 78.75 | 78.75 | +1.4 (+1.81%) | 210,199 |
23 Dec 2010 | INR | 78.9 | 79.5 | 76.6 | 77.35 | 77.35 | -0.9 (-1.15%) | 24,416 |
22 Dec 2010 | INR | 79.8 | 81.3 | 77.9 | 78.25 | 78.25 | -1.75 (-2.19%) | 31,226 |
21 Dec 2010 | INR | 80.2 | 82.9 | 78 | 80 | 80 | -0.25 (-0.31%) | 119,253 |
20 Dec 2010 | INR | 77.8 | 80.7 | 74.55 | 80.25 | 80.25 | +3.35 (+4.36%) | 444,781 |
16 Dec 2010 | INR | 77 | 79.5 | 75.4 | 76.9 | 76.9 | -0.1 (-0.13%) | 56,430 |
15 Dec 2010 | INR | 77.9 | 78.5 | 76 | 77 | 77 | -1 (-1.28%) | 212,122 |
14 Dec 2010 | INR | 75 | 78.85 | 74 | 78 | 78 | +2.9 (+3.86%) | 271,725 |
13 Dec 2010 | INR | 76 | 76.25 | 74.25 | 75.1 | 75.1 | +0.1 (+0.13%) | 27,870 |
10 Dec 2010 | INR | 70.55 | 76.45 | 70.55 | 75 | 75 | +2.1 (+2.88%) | 592,675 |
9 Dec 2010 | INR | 73.95 | 75 | 71 | 72.9 | 72.9 | +0.15 (+0.21%) | 226,756 |