Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2010 | INR | 67.85 | 68.05 | 65.8 | 66.25 | 66.25 | -1.8 (-2.65%) | 5,350,000 |
16 Dec 2010 | INR | 69.9 | 70.25 | 67.55 | 68.05 | 68.05 | -1.85 (-2.65%) | 5,590,000 |
15 Dec 2010 | INR | 69.8 | 70.8 | 69.05 | 69.9 | 69.9 | -0.3 (-0.43%) | 4,180,000 |
14 Dec 2010 | INR | 70 | 71.3 | 67.55 | 70.2 | 70.2 | +1.55 (+2.26%) | 5,180,000 |
13 Dec 2010 | INR | 70.4 | 70.4 | 66.85 | 68.65 | 68.65 | -1.1 (-1.58%) | 2,930,000 |
10 Dec 2010 | INR | 67.75 | 70.5 | 66.7 | 69.75 | 69.75 | +1.65 (+2.42%) | 3,630,000 |
9 Dec 2010 | INR | 70.3 | 70.85 | 66.1 | 68.1 | 68.1 | -2.4 (-3.40%) | 6,410,000 |
8 Dec 2010 | INR | 70.35 | 71.1 | 70 | 70.5 | 70.5 | -0.05 (-0.07%) | 4,250,000 |
7 Dec 2010 | INR | 70.8 | 70.8 | 70.05 | 70.55 | 70.55 | +0.05 (+0.07%) | 3,690,000 |
6 Dec 2010 | INR | 70.5 | 70.95 | 69.9 | 70.5 | 70.5 | +0.35 (+0.50%) | 1,140,000 |
3 Dec 2010 | INR | 71.9 | 71.9 | 69.8 | 70.15 | 70.15 | -0.9 (-1.27%) | 3,360,000 |
2 Dec 2010 | INR | 72.2 | 73 | 70.45 | 71.05 | 71.05 | -1 (-1.39%) | 2,480,000 |
1 Dec 2010 | INR | 72.45 | 72.7 | 70.55 | 72.05 | 72.05 | -0.5 (-0.69%) | 2,650,000 |
30 Nov 2010 | INR | 69.4 | 72.95 | 68.05 | 72.55 | 72.55 | +2.7 (+3.87%) | 9,490,000 |
29 Nov 2010 | INR | 73.5 | 73.5 | 68 | 69.85 | 69.85 | +0.15 (+0.22%) | 4,890,000 |
26 Nov 2010 | INR | 69.4 | 70.4 | 66.5 | 69.7 | 69.7 | +0.3 (+0.43%) | 6,800,000 |
25 Nov 2010 | INR | 69.75 | 70.1 | 68.4 | 69.4 | 69.4 | -0.3 (-0.43%) | 3,990,000 |
24 Nov 2010 | INR | 71 | 71.4 | 69 | 69.7 | 69.7 | -1.3 (-1.83%) | 5,220,000 |
23 Nov 2010 | INR | 71.8 | 74.35 | 69.8 | 71 | 71 | -1.2 (-1.66%) | 3,970,000 |
22 Nov 2010 | INR | 75.5 | 75.85 | 71.7 | 72.2 | 72.2 | -1.7 (-2.30%) | 4,380,000 |
19 Nov 2010 | INR | 70.45 | 76.3 | 69.3 | 73.9 | 73.9 | +3.55 (+5.05%) | 22,480,000 |
18 Nov 2010 | INR | 69.8 | 71.2 | 68.05 | 70.35 | 70.35 | +0.85 (+1.22%) | 6,290,000 |
16 Nov 2010 | INR | 69.45 | 70.45 | 68.45 | 69.5 | 69.5 | -0.05 (-0.07%) | 4,760,000 |
15 Nov 2010 | INR | 66.3 | 70.3 | 66.3 | 69.55 | 69.55 | 0.0 (0.0%) | 1,820,000 |
12 Nov 2010 | INR | 68.05 | 70.9 | 67.7 | 69.55 | 69.55 | +0.7 (+1.02%) | 2,600,000 |
11 Nov 2010 | INR | 69.25 | 69.35 | 68.55 | 68.85 | 68.85 | -0.3 (-0.43%) | 938,400 |
10 Nov 2010 | INR | 66 | 70.45 | 66 | 69.15 | 69.15 | -0.7 (-1.00%) | 1,810,000 |
9 Nov 2010 | INR | 68.55 | 70.4 | 68.55 | 69.85 | 69.85 | +0.95 (+1.38%) | 2,470,000 |
8 Nov 2010 | INR | 67.9 | 69.25 | 67.1 | 68.9 | 68.9 | +1.35 (+2.00%) | 2,140,000 |
5 Nov 2010 | INR | 68 | 68.2 | 67.3 | 67.55 | 67.55 | +0.3 (+0.45%) | 918,580 |