Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2010 | INR | 66.7 | 67.35 | 65.9 | 66.5 | 66.5 | +1 (+1.53%) | 990,217 |
20 Dec 2010 | INR | 67.65 | 67.7 | 65.3 | 65.5 | 65.5 | -1.3 (-1.95%) | 1,410,169 |
16 Dec 2010 | INR | 67.8 | 67.8 | 64.05 | 66.8 | 66.8 | +0.75 (+1.14%) | 2,485,853 |
15 Dec 2010 | INR | 68.2 | 70.6 | 65.85 | 66.05 | 66.05 | -2.35 (-3.44%) | 4,333,541 |
14 Dec 2010 | INR | 65.7 | 69.35 | 65.05 | 68.4 | 68.4 | +3.15 (+4.83%) | 3,495,582 |
13 Dec 2010 | INR | 65.3 | 66.95 | 62.5 | 65.25 | 65.25 | +1.25 (+1.95%) | 3,818,395 |
10 Dec 2010 | INR | 60.25 | 67 | 60.25 | 64 | 64 | +0.65 (+1.03%) | 4,909,870 |
9 Dec 2010 | INR | 71 | 71.5 | 57.15 | 63.35 | 63.35 | -7.3 (-10.33%) | 12,595,364 |
8 Dec 2010 | INR | 71.5 | 72.25 | 70 | 70.65 | 70.65 | -1.35 (-1.88%) | 1,905,134 |
7 Dec 2010 | INR | 72.1 | 73.3 | 70.25 | 72 | 72 | -0.75 (-1.03%) | 2,852,085 |
6 Dec 2010 | INR | 73.75 | 74.8 | 72.25 | 72.75 | 72.75 | -0.5 (-0.68%) | 1,839,553 |
3 Dec 2010 | INR | 76.9 | 77 | 73.05 | 73.25 | 73.25 | -2.9 (-3.81%) | 5,157,179 |
2 Dec 2010 | INR | 74.5 | 77.25 | 72.1 | 76.15 | 76.15 | +2.35 (+3.18%) | 4,891,680 |
1 Dec 2010 | INR | 68.5 | 74.25 | 68.45 | 73.8 | 73.8 | +5.8 (+8.53%) | 4,959,711 |
30 Nov 2010 | INR | 66 | 68.25 | 64.65 | 68 | 68 | +1.75 (+2.64%) | 1,991,152 |
29 Nov 2010 | INR | 65.5 | 67.25 | 63 | 66.25 | 66.25 | +1.65 (+2.55%) | 1,529,205 |
26 Nov 2010 | INR | 66.65 | 69 | 60.75 | 64.6 | 64.6 | -3.25 (-4.79%) | 3,997,394 |
25 Nov 2010 | INR | 70 | 70.9 | 67 | 67.85 | 67.85 | -1.25 (-1.81%) | 1,563,541 |
24 Nov 2010 | INR | 71 | 73.5 | 68 | 69.1 | 69.1 | -1.55 (-2.19%) | 10,170,771 |
23 Nov 2010 | INR | 65.8 | 71.7 | 63.15 | 70.65 | 70.65 | +4.05 (+6.08%) | 7,376,229 |
22 Nov 2010 | INR | 65.4 | 66.9 | 63.15 | 66.6 | 66.6 | +2.25 (+3.50%) | 2,569,510 |
19 Nov 2010 | INR | 65 | 68.4 | 64.1 | 64.35 | 64.35 | -0.75 (-1.15%) | 3,990,646 |
18 Nov 2010 | INR | 65.4 | 66 | 62.2 | 65.1 | 65.1 | +0.9 (+1.40%) | 3,471,067 |
16 Nov 2010 | INR | 63.5 | 65.85 | 62.15 | 64.2 | 64.2 | +1.5 (+2.39%) | 3,826,870 |
15 Nov 2010 | INR | 63.05 | 63.8 | 60.9 | 62.7 | 62.7 | -0.4 (-0.63%) | 1,233,470 |
12 Nov 2010 | INR | 64.6 | 65.45 | 62.15 | 63.1 | 63.1 | -1.9 (-2.92%) | 2,527,290 |
11 Nov 2010 | INR | 67 | 67.85 | 63.8 | 65 | 65 | -1.7 (-2.55%) | 2,880,714 |
10 Nov 2010 | INR | 67.65 | 68.75 | 66.45 | 66.7 | 66.7 | -0.55 (-0.82%) | 1,626,574 |
9 Nov 2010 | INR | 59.95 | 68.4 | 59.95 | 67.25 | 67.25 | +0.15 (+0.22%) | 2,133,960 |
8 Nov 2010 | INR | 70.9 | 70.9 | 66.3 | 67.1 | 67.1 | -3.3 (-4.69%) | 4,310,296 |