Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2010 | INR | 42.35 | 43.2 | 42.35 | 43.2 | 43.2 | +0.75 (+1.77%) | 142,950 |
20 Dec 2010 | INR | 42.3 | 42.65 | 42 | 42.45 | 42.45 | +0.25 (+0.59%) | 131,517 |
16 Dec 2010 | INR | 42.75 | 43.25 | 42.15 | 42.2 | 42.2 | -0.3 (-0.71%) | 490,706 |
15 Dec 2010 | INR | 43.2 | 43.25 | 42.05 | 42.5 | 42.5 | -0.4 (-0.93%) | 400,202 |
14 Dec 2010 | INR | 43.4 | 43.4 | 42.65 | 42.9 | 42.9 | +0.3 (+0.70%) | 159,820 |
13 Dec 2010 | INR | 43.35 | 43.35 | 42.35 | 42.6 | 42.6 | -0.3 (-0.70%) | 137,978 |
10 Dec 2010 | INR | 43.5 | 43.5 | 42.05 | 42.9 | 42.9 | -0.15 (-0.35%) | 304,297 |
9 Dec 2010 | INR | 43 | 43.9 | 42 | 43.05 | 43.05 | +0.3 (+0.70%) | 989,301 |
8 Dec 2010 | INR | 43 | 43.35 | 42.75 | 42.75 | 42.75 | -0.35 (-0.81%) | 151,334 |
7 Dec 2010 | INR | 43 | 43.6 | 43 | 43.1 | 43.1 | +0.05 (+0.12%) | 121,198 |
6 Dec 2010 | INR | 44 | 44.3 | 43 | 43.05 | 43.05 | -0.35 (-0.81%) | 115,281 |
3 Dec 2010 | INR | 44 | 44.55 | 42 | 43.4 | 43.4 | -0.7 (-1.59%) | 437,887 |
2 Dec 2010 | INR | 44.5 | 44.5 | 43.75 | 44.1 | 44.1 | +0.2 (+0.46%) | 207,458 |
1 Dec 2010 | INR | 43.5 | 44.4 | 43.45 | 43.9 | 43.9 | 0.0 (0.0%) | 175,445 |
30 Nov 2010 | INR | 43.5 | 43.95 | 43.5 | 43.9 | 43.9 | +0.25 (+0.57%) | 135,056 |
29 Nov 2010 | INR | 43.95 | 43.95 | 43.2 | 43.65 | 43.65 | -0.05 (-0.11%) | 317,511 |
26 Nov 2010 | INR | 45.1 | 45.85 | 42.8 | 43.7 | 43.7 | -1.4 (-3.10%) | 936,258 |
25 Nov 2010 | INR | 43.2 | 45.4 | 43.15 | 45.1 | 45.1 | +1.5 (+3.44%) | 893,230 |
24 Nov 2010 | INR | 43.5 | 43.95 | 43.3 | 43.6 | 43.6 | 0.0 (0.0%) | 173,971 |
23 Nov 2010 | INR | 43.5 | 43.8 | 43.05 | 43.6 | 43.6 | 0.0 (0.0%) | 380,445 |
22 Nov 2010 | INR | 43.85 | 44.2 | 43.5 | 43.6 | 43.6 | -0.45 (-1.02%) | 193,837 |
19 Nov 2010 | INR | 44.45 | 44.9 | 43.65 | 44.05 | 44.05 | -0.25 (-0.56%) | 167,084 |
18 Nov 2010 | INR | 44.35 | 45 | 42.25 | 44.3 | 44.3 | -0.2 (-0.45%) | 383,111 |
16 Nov 2010 | INR | 46 | 46 | 44.25 | 44.5 | 44.5 | -1.25 (-2.73%) | 430,700 |
15 Nov 2010 | INR | 44.65 | 46.15 | 44.2 | 45.75 | 45.75 | +1.05 (+2.35%) | 720,268 |
12 Nov 2010 | INR | 46 | 46.5 | 44.6 | 44.7 | 44.7 | -1.05 (-2.30%) | 314,188 |
11 Nov 2010 | INR | 45.85 | 46.4 | 45.5 | 45.75 | 45.75 | -0.05 (-0.11%) | 738,336 |
10 Nov 2010 | INR | 46 | 46.25 | 45.35 | 45.8 | 45.8 | -0.1 (-0.22%) | 506,086 |
9 Nov 2010 | INR | 45.95 | 46.5 | 45.45 | 45.9 | 45.9 | +0.4 (+0.88%) | 610,771 |
8 Nov 2010 | INR | 46.25 | 46.3 | 45.4 | 45.5 | 45.5 | -0.7 (-1.52%) | 451,301 |