Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2010 | INR | 341.26 | 357.28 | 338.78 | 347.36 | 173.68 | +9.34 (+2.76%) | 6,390 |
9 Dec 2010 | INR | 345.04 | 345.04 | 332.06 | 338.02 | 169.01 | -13.52 (-3.85%) | 5,170 |
8 Dec 2010 | INR | 352.16 | 359.16 | 341.26 | 351.54 | 175.77 | -4.54 (-1.27%) | 20,930 |
7 Dec 2010 | INR | 353.58 | 357.36 | 351.82 | 356.08 | 178.04 | -3.46 (-0.96%) | 530 |
6 Dec 2010 | INR | 355.48 | 364.94 | 348.84 | 359.54 | 179.77 | +5.5 (+1.55%) | 3,610 |
3 Dec 2010 | INR | 355 | 363.52 | 351.92 | 354.04 | 177.02 | -10.54 (-2.89%) | 1,980 |
2 Dec 2010 | INR | 358.32 | 364.94 | 351.68 | 364.58 | 182.29 | +16.5 (+4.74%) | 5,460 |
1 Dec 2010 | INR | 348.84 | 355.38 | 341.44 | 348.08 | 174.04 | +8.3 (+2.44%) | 3,500 |
30 Nov 2010 | INR | 328.18 | 341.26 | 328.18 | 339.78 | 169.89 | +4.6 (+1.37%) | 2,300 |
29 Nov 2010 | INR | 334.62 | 344.04 | 325.62 | 335.18 | 167.59 | -0.82 (-0.24%) | 2,150 |
26 Nov 2010 | INR | 356.42 | 358.32 | 329.88 | 336 | 168 | -19.1 (-5.38%) | 26,440 |
25 Nov 2010 | INR | 360.4 | 364.94 | 350.82 | 355.1 | 177.55 | -6.06 (-1.68%) | 4,330 |
24 Nov 2010 | INR | 363.62 | 364.42 | 360.22 | 361.16 | 180.58 | -2.28 (-0.63%) | 2,420 |
23 Nov 2010 | INR | 367.56 | 374.34 | 356.08 | 363.44 | 181.72 | -4.12 (-1.12%) | 7,730 |
22 Nov 2010 | INR | 369.68 | 371.92 | 364.94 | 367.56 | 183.78 | -6.12 (-1.64%) | 6,740 |
19 Nov 2010 | INR | 370.12 | 379.08 | 366.08 | 373.68 | 186.84 | -1.22 (-0.33%) | 5,660 |
18 Nov 2010 | INR | 378.22 | 379.08 | 363.38 | 374.9 | 187.45 | -1.24 (-0.33%) | 8,840 |
16 Nov 2010 | INR | 383.9 | 383.9 | 361.2 | 376.14 | 188.07 | -8.52 (-2.21%) | 15,090 |
15 Nov 2010 | INR | 384.42 | 393.38 | 377.46 | 384.66 | 192.33 | +0.24 (+0.06%) | 5,730 |
12 Nov 2010 | INR | 382.62 | 389.6 | 374.86 | 384.42 | 192.21 | -3.56 (-0.92%) | 7,300 |
11 Nov 2010 | INR | 388.64 | 393.38 | 379.84 | 387.98 | 193.99 | +3.36 (+0.87%) | 17,450 |
10 Nov 2010 | INR | 375.38 | 392.92 | 375.38 | 384.62 | 192.31 | +5.68 (+1.50%) | 10,200 |
9 Nov 2010 | INR | 383.76 | 385.8 | 378.22 | 378.94 | 189.47 | -0.74 (-0.19%) | 7,290 |
8 Nov 2010 | INR | 381.2 | 392.44 | 379.16 | 379.68 | 189.84 | -4.14 (-1.08%) | 5,910 |
5 Nov 2010 | INR | 387.66 | 394.34 | 371.82 | 383.82 | 191.91 | +12.42 (+3.34%) | 17,870 |
4 Nov 2010 | INR | 379.16 | 379.16 | 369.68 | 371.4 | 185.7 | -3.92 (-1.04%) | 11,230 |
3 Nov 2010 | INR | 377.28 | 383.1 | 374.48 | 375.32 | 187.66 | -1.44 (-0.38%) | 1,630 |
2 Nov 2010 | INR | 379.16 | 381.92 | 371.12 | 376.76 | 188.38 | -0.6 (-0.16%) | 4,320 |
1 Nov 2010 | INR | 371.78 | 379.16 | 370.64 | 377.36 | 188.68 | +6.3 (+1.70%) | 3,400 |
29 Oct 2010 | INR | 377.94 | 379.36 | 369.68 | 371.06 | 185.53 | -1 (-0.27%) | 4,020 |