Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2010 | INR | 101.65 | 103.75 | 101.65 | 102.15 | 102.15 | +0.1 (+0.10%) | 41,972 |
27 Sep 2010 | INR | 103 | 104.25 | 101.6 | 102.05 | 102.05 | -0.25 (-0.24%) | 49,097 |
24 Sep 2010 | INR | 102.4 | 103.75 | 102 | 102.3 | 102.3 | -0.65 (-0.63%) | 27,271 |
23 Sep 2010 | INR | 103.7 | 104.5 | 102.3 | 102.95 | 102.95 | +0.25 (+0.24%) | 29,774 |
22 Sep 2010 | INR | 103.4 | 104.2 | 102.5 | 102.7 | 102.7 | -0.45 (-0.44%) | 28,293 |
21 Sep 2010 | INR | 105 | 106 | 102.55 | 103.15 | 103.15 | -1.55 (-1.48%) | 32,376 |
20 Sep 2010 | INR | 103.5 | 107.5 | 103.5 | 104.7 | 104.7 | +1.6 (+1.55%) | 149,699 |
17 Sep 2010 | INR | 105 | 105 | 102.6 | 103.1 | 103.1 | +0.65 (+0.63%) | 32,603 |
16 Sep 2010 | INR | 102.6 | 104 | 102.1 | 102.45 | 102.45 | -0.55 (-0.53%) | 22,412 |
15 Sep 2010 | INR | 103.25 | 104.4 | 102.4 | 103 | 103 | -0.1 (-0.10%) | 21,259 |
14 Sep 2010 | INR | 104.55 | 106 | 102.4 | 103.1 | 103.1 | -1.25 (-1.20%) | 36,415 |
13 Sep 2010 | INR | 104.4 | 105.3 | 104 | 104.35 | 104.35 | +0.45 (+0.43%) | 25,819 |
9 Sep 2010 | INR | 104.4 | 105.7 | 103.55 | 103.9 | 103.9 | -0.05 (-0.05%) | 32,906 |
8 Sep 2010 | INR | 104.3 | 104.8 | 103.5 | 103.95 | 103.95 | -0.35 (-0.34%) | 23,052 |
7 Sep 2010 | INR | 104.95 | 106.4 | 103.8 | 104.3 | 104.3 | +0.4 (+0.38%) | 46,885 |
6 Sep 2010 | INR | 103.25 | 105.75 | 103.2 | 103.9 | 103.9 | +1.2 (+1.17%) | 44,562 |
3 Sep 2010 | INR | 103.1 | 104.9 | 102.1 | 102.7 | 102.7 | -0.4 (-0.39%) | 27,234 |
2 Sep 2010 | INR | 103.1 | 105 | 102.15 | 103.1 | 103.1 | +0.6 (+0.59%) | 46,017 |
1 Sep 2010 | INR | 101.1 | 103.35 | 101 | 102.5 | 102.5 | +1.85 (+1.84%) | 31,064 |
31 Aug 2010 | INR | 103.5 | 103.5 | 99.9 | 100.65 | 100.65 | -2.5 (-2.42%) | 41,022 |
30 Aug 2010 | INR | 104.5 | 105.5 | 102.7 | 103.15 | 103.15 | +0.1 (+0.10%) | 24,395 |
27 Aug 2010 | INR | 106.5 | 106.5 | 102.55 | 103.05 | 103.05 | -2.15 (-2.04%) | 32,589 |
26 Aug 2010 | INR | 106.55 | 107.3 | 105 | 105.2 | 105.2 | -1.25 (-1.17%) | 24,379 |
25 Aug 2010 | INR | 108.1 | 108.6 | 106.05 | 106.45 | 106.45 | -1.55 (-1.44%) | 23,518 |
24 Aug 2010 | INR | 106.55 | 111 | 105.45 | 108 | 108 | +1.5 (+1.41%) | 124,522 |
23 Aug 2010 | INR | 106.5 | 107.3 | 106.25 | 106.5 | 106.5 | +0.15 (+0.14%) | 30,500 |
20 Aug 2010 | INR | 106.3 | 107.7 | 105.8 | 106.35 | 106.35 | +0.1 (+0.09%) | 27,580 |
19 Aug 2010 | INR | 106.1 | 108.4 | 105.6 | 106.25 | 106.25 | +0.4 (+0.38%) | 28,018 |
18 Aug 2010 | INR | 106.9 | 108 | 105.5 | 105.85 | 105.85 | -0.25 (-0.24%) | 32,269 |
17 Aug 2010 | INR | 106.3 | 107.8 | 105.85 | 106.1 | 106.1 | -0.1 (-0.09%) | 28,207 |