Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2010 | INR | 1,260.15 | 1,267.95 | 1,195 | 1,219.7 | 243.94 | -48 (-3.79%) | 6,147 |
8 Dec 2010 | INR | 1,270 | 1,279.5 | 1,260 | 1,267.7 | 253.54 | -4.8 (-0.38%) | 6,976 |
7 Dec 2010 | INR | 1,280 | 1,288 | 1,260 | 1,272.5 | 254.5 | -15.75 (-1.22%) | 5,252 |
6 Dec 2010 | INR | 1,294 | 1,304.95 | 1,285.25 | 1,288.25 | 257.65 | -0.15 (-0.01%) | 6,552 |
3 Dec 2010 | INR | 1,306 | 1,314 | 1,202.7 | 1,288.4 | 257.68 | -8.6 (-0.66%) | 14,849 |
2 Dec 2010 | INR | 1,275 | 1,326 | 1,269.65 | 1,297 | 259.4 | +28.45 (+2.24%) | 43,295 |
1 Dec 2010 | INR | 1,240.3 | 1,274 | 1,240.25 | 1,268.55 | 253.71 | +19.4 (+1.55%) | 78,582 |
30 Nov 2010 | INR | 1,249.95 | 1,259 | 1,230 | 1,249.15 | 249.83 | +2.1 (+0.17%) | 3,195 |
29 Nov 2010 | INR | 1,244 | 1,264.85 | 1,223.05 | 1,247.05 | 249.41 | +18.1 (+1.47%) | 22,937 |
26 Nov 2010 | INR | 1,208.4 | 1,255 | 1,160 | 1,228.95 | 245.79 | +30.05 (+2.51%) | 12,824 |
25 Nov 2010 | INR | 1,237.95 | 1,249.1 | 1,180 | 1,198.9 | 239.78 | -27.35 (-2.23%) | 6,618 |
24 Nov 2010 | INR | 1,235 | 1,265 | 1,217 | 1,226.25 | 245.25 | -7.25 (-0.59%) | 15,763 |
23 Nov 2010 | INR | 1,230 | 1,250 | 1,201 | 1,233.5 | 246.7 | -0.9 (-0.07%) | 5,944 |
22 Nov 2010 | INR | 1,257.35 | 1,277 | 1,224.8 | 1,234.4 | 246.88 | -23.1 (-1.84%) | 7,220 |
19 Nov 2010 | INR | 1,270.1 | 1,280 | 1,247 | 1,257.5 | 251.5 | -8.65 (-0.68%) | 7,174 |
18 Nov 2010 | INR | 1,232.65 | 1,290.1 | 1,209.65 | 1,266.15 | 253.23 | +35.6 (+2.89%) | 8,145 |
16 Nov 2010 | INR | 1,240 | 1,269.95 | 1,215 | 1,230.55 | 246.11 | -22.45 (-1.79%) | 6,464 |
15 Nov 2010 | INR | 1,274 | 1,288 | 1,248.1 | 1,253 | 250.6 | -16.65 (-1.31%) | 4,875 |
12 Nov 2010 | INR | 1,303.75 | 1,303.75 | 1,265.1 | 1,269.65 | 253.93 | -25.85 (-2.00%) | 6,181 |
11 Nov 2010 | INR | 1,266 | 1,330 | 1,266 | 1,295.5 | 259.1 | -32.1 (-2.42%) | 7,551 |
10 Nov 2010 | INR | 1,329.95 | 1,340.95 | 1,324.95 | 1,327.6 | 265.52 | -0.9 (-0.07%) | 10,365 |
9 Nov 2010 | INR | 1,345 | 1,345 | 1,316 | 1,328.5 | 265.7 | -15.25 (-1.13%) | 6,534 |
8 Nov 2010 | INR | 1,311.9 | 1,349 | 1,295 | 1,343.75 | 268.75 | +39.4 (+3.02%) | 24,269 |
5 Nov 2010 | INR | 1,311.9 | 1,319.9 | 1,300.65 | 1,304.35 | 260.87 | +3.7 (+0.28%) | 6,215 |
4 Nov 2010 | INR | 1,280 | 1,306.75 | 1,271.1 | 1,300.65 | 260.13 | +32.8 (+2.59%) | 24,539 |
3 Nov 2010 | INR | 1,251.4 | 1,311.95 | 1,238 | 1,267.85 | 253.57 | +19.2 (+1.54%) | 126,763 |
2 Nov 2010 | INR | 1,252 | 1,278.8 | 1,215.1 | 1,248.65 | 249.73 | +3.1 (+0.25%) | 20,716 |
1 Nov 2010 | INR | 1,199 | 1,259.95 | 1,190.1 | 1,245.55 | 249.11 | +65.9 (+5.59%) | 7,642 |
29 Oct 2010 | INR | 1,188.95 | 1,192 | 1,148 | 1,179.65 | 235.93 | -11.85 (-0.99%) | 11,215 |
28 Oct 2010 | INR | 1,199.8 | 1,199.8 | 1,180 | 1,191.5 | 238.3 | -0.45 (-0.04%) | 3,609 |