Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2010 | INR | 76.6 | 76.9 | 75.55 | 76.45 | 76.45 | +0.25 (+0.33%) | 2,520,000 |
22 Sep 2010 | INR | 76.15 | 78.1 | 75.6 | 76.2 | 76.2 | +0.05 (+0.07%) | 3,150,000 |
21 Sep 2010 | INR | 77 | 77.3 | 75.55 | 76.15 | 76.15 | -0.6 (-0.78%) | 2,430,000 |
20 Sep 2010 | INR | 78 | 78 | 76.2 | 76.75 | 76.75 | -0.4 (-0.52%) | 4,740,000 |
17 Sep 2010 | INR | 80 | 80 | 73.25 | 77.15 | 77.15 | +2.2 (+2.94%) | 17,730,000 |
16 Sep 2010 | INR | 74.8 | 75.6 | 74.5 | 74.95 | 74.95 | +0.1 (+0.13%) | 3,390,000 |
15 Sep 2010 | INR | 74.9 | 76 | 74 | 74.85 | 74.85 | 0.0 (0.0%) | 5,020,000 |
14 Sep 2010 | INR | 75 | 75.4 | 74.05 | 74.85 | 74.85 | +0.25 (+0.34%) | 3,480,000 |
13 Sep 2010 | INR | 77 | 77.4 | 74.2 | 74.6 | 74.6 | -2.15 (-2.80%) | 2,760,000 |
9 Sep 2010 | INR | 75.9 | 77.65 | 75.4 | 76.75 | 76.75 | +0.85 (+1.12%) | 13,170,000 |
8 Sep 2010 | INR | 73.9 | 76.3 | 72.55 | 75.9 | 75.9 | +1.85 (+2.50%) | 12,340,000 |
7 Sep 2010 | INR | 72.45 | 75 | 72.1 | 74.05 | 74.05 | +2.35 (+3.28%) | 14,700,000 |
6 Sep 2010 | INR | 71.5 | 72.2 | 71.05 | 71.7 | 71.7 | +0.4 (+0.56%) | 3,910,000 |
3 Sep 2010 | INR | 71.75 | 72.5 | 70.65 | 71.3 | 71.3 | -0.3 (-0.42%) | 1,690,000 |
2 Sep 2010 | INR | 71.3 | 72.5 | 71.1 | 71.6 | 71.6 | -0.5 (-0.69%) | 1,820,000 |
1 Sep 2010 | INR | 71.75 | 72.5 | 71.1 | 72.1 | 72.1 | +0.55 (+0.77%) | 2,520,000 |
31 Aug 2010 | INR | 70.5 | 72 | 69.2 | 71.55 | 71.55 | +0.8 (+1.13%) | 4,680,000 |
30 Aug 2010 | INR | 69.05 | 71.15 | 69.05 | 70.75 | 70.75 | +1.05 (+1.51%) | 2,030,000 |
27 Aug 2010 | INR | 69.25 | 70.65 | 68.9 | 69.7 | 69.7 | +0.1 (+0.14%) | 1,860,000 |
26 Aug 2010 | INR | 71 | 75 | 68.25 | 69.6 | 69.6 | -0.95 (-1.35%) | 5,050,000 |
25 Aug 2010 | INR | 68.05 | 71.25 | 67.55 | 70.55 | 70.55 | +2.75 (+4.06%) | 7,300,000 |
24 Aug 2010 | INR | 70.6 | 70.6 | 67.3 | 67.8 | 67.8 | -2.8 (-3.97%) | 2,950,000 |
23 Aug 2010 | INR | 68.3 | 71.8 | 68.3 | 70.6 | 70.6 | +0.7 (+1.00%) | 3,460,000 |
20 Aug 2010 | INR | 69.45 | 70 | 68.1 | 69.9 | 69.9 | -0.05 (-0.07%) | 1,970,000 |
19 Aug 2010 | INR | 68 | 70.2 | 67.15 | 69.95 | 69.95 | 0.0 (0.0%) | 6,020,000 |
18 Aug 2010 | INR | 71.3 | 71.45 | 69.15 | 69.95 | 69.95 | -1.1 (-1.55%) | 1,950,000 |
17 Aug 2010 | INR | 72.1 | 72.15 | 70.6 | 71.05 | 71.05 | -1.05 (-1.46%) | 2,770,000 |
16 Aug 2010 | INR | 72.75 | 74.9 | 71.65 | 72.1 | 72.1 | -0.55 (-0.76%) | 3,490,000 |
13 Aug 2010 | INR | 72.5 | 72.9 | 71.65 | 72.65 | 72.65 | +0.2 (+0.28%) | 3,490,000 |
12 Aug 2010 | INR | 70.95 | 72.6 | 70.25 | 72.45 | 72.45 | +1.25 (+1.76%) | 7,710,000 |