Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2010 | INR | 14.05 | 14.6 | 13.2 | 13.4 | 13.4 | -1.35 (-9.15%) | 16,906 |
8 Dec 2010 | INR | 14.35 | 14.95 | 14.3 | 14.75 | 14.75 | -0.05 (-0.34%) | 5,477 |
7 Dec 2010 | INR | 15.25 | 15.3 | 14.5 | 14.8 | 14.8 | -0.75 (-4.82%) | 10,039 |
6 Dec 2010 | INR | 15.6 | 16.15 | 15.5 | 15.55 | 15.55 | -0.1 (-0.64%) | 6,404 |
3 Dec 2010 | INR | 16.7 | 16.9 | 15.5 | 15.65 | 15.65 | -0.65 (-3.99%) | 21,470 |
2 Dec 2010 | INR | 15.25 | 16.8 | 15.25 | 16.3 | 16.3 | +1.25 (+8.31%) | 90,656 |
1 Dec 2010 | INR | 15.1 | 15.3 | 14.75 | 15.05 | 15.05 | -0.05 (-0.33%) | 13,205 |
30 Nov 2010 | INR | 15.3 | 16 | 15 | 15.1 | 15.1 | -0.4 (-2.58%) | 72,870 |
29 Nov 2010 | INR | 15.55 | 15.6 | 14.8 | 15.5 | 15.5 | +0.85 (+5.80%) | 14,266 |
26 Nov 2010 | INR | 16.35 | 16.9 | 13.95 | 14.65 | 14.65 | -1.8 (-10.94%) | 52,720 |
25 Nov 2010 | INR | 16.8 | 17.3 | 16.4 | 16.45 | 16.45 | -0.5 (-2.95%) | 3,225 |
24 Nov 2010 | INR | 16.65 | 17.35 | 16.65 | 16.95 | 16.95 | 0.0 (0.0%) | 3,507 |
23 Nov 2010 | INR | 16.65 | 17 | 16.5 | 16.95 | 16.95 | -0.25 (-1.45%) | 7,752 |
22 Nov 2010 | INR | 17.1 | 17.9 | 17 | 17.2 | 17.2 | +0.05 (+0.29%) | 50,387 |
19 Nov 2010 | INR | 17.1 | 17.7 | 17 | 17.15 | 17.15 | -0.4 (-2.28%) | 10,574 |
18 Nov 2010 | INR | 18 | 18.4 | 17.3 | 17.55 | 17.55 | -0.45 (-2.50%) | 9,974 |
16 Nov 2010 | INR | 18.5 | 19 | 18 | 18 | 18 | -0.35 (-1.91%) | 17,085 |
15 Nov 2010 | INR | 19 | 19.25 | 18 | 18.35 | 18.35 | -0.25 (-1.34%) | 18,817 |
12 Nov 2010 | INR | 19 | 19.25 | 18.3 | 18.6 | 18.6 | -0.4 (-2.11%) | 11,245 |
11 Nov 2010 | INR | 19.5 | 19.5 | 18.8 | 19 | 19 | -0.05 (-0.26%) | 25,096 |
10 Nov 2010 | INR | 19 | 20.8 | 18.9 | 19.05 | 19.05 | +0.05 (+0.26%) | 87,440 |
9 Nov 2010 | INR | 19.1 | 19.1 | 18.8 | 19 | 19 | -0.1 (-0.52%) | 4,440 |
8 Nov 2010 | INR | 19 | 19.75 | 18.7 | 19.1 | 19.1 | -0.1 (-0.52%) | 9,234 |
5 Nov 2010 | INR | 18.7 | 19.6 | 18.7 | 19.2 | 19.2 | +0.5 (+2.67%) | 2,728 |
4 Nov 2010 | INR | 19 | 19.35 | 18.7 | 18.7 | 18.7 | -0.25 (-1.32%) | 3,341 |
3 Nov 2010 | INR | 18.3 | 19.25 | 18.3 | 18.95 | 18.95 | +0.1 (+0.53%) | 15,398 |
2 Nov 2010 | INR | 19 | 19.7 | 18.75 | 18.85 | 18.85 | +0.05 (+0.27%) | 16,051 |
1 Nov 2010 | INR | 19.6 | 20.7 | 18 | 18.8 | 18.8 | 0.0 (0.0%) | 2,044 |
29 Oct 2010 | INR | 19.95 | 19.95 | 18.8 | 18.8 | 18.8 | -0.7 (-3.59%) | 10,910 |
28 Oct 2010 | INR | 19.9 | 20.35 | 19.05 | 19.5 | 19.5 | -0.4 (-2.01%) | 15,038 |