Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2010 | INR | 59.6 | 59.9 | 54.4 | 54.95 | 54.95 | -4.15 (-7.02%) | 5,423,914 |
8 Dec 2010 | INR | 62.25 | 62.25 | 58.65 | 59.1 | 59.1 | -2.95 (-4.75%) | 4,214,963 |
7 Dec 2010 | INR | 64.5 | 64.5 | 61.5 | 62.05 | 62.05 | -1.95 (-3.05%) | 3,127,090 |
6 Dec 2010 | INR | 64 | 65.7 | 63.65 | 64 | 64 | +0.15 (+0.23%) | 2,850,042 |
3 Dec 2010 | INR | 65 | 65.9 | 63.2 | 63.85 | 63.85 | -0.3 (-0.47%) | 5,849,376 |
2 Dec 2010 | INR | 64 | 65.1 | 63.65 | 64.15 | 64.15 | +0.6 (+0.94%) | 3,095,739 |
1 Dec 2010 | INR | 61.65 | 64 | 61.5 | 63.55 | 63.55 | +2.55 (+4.18%) | 4,467,249 |
30 Nov 2010 | INR | 60.25 | 61.95 | 58.75 | 61 | 61 | +0.55 (+0.91%) | 7,031,747 |
29 Nov 2010 | INR | 56.9 | 60.85 | 54.1 | 60.45 | 60.45 | +3.85 (+6.80%) | 8,628,471 |
26 Nov 2010 | INR | 64.35 | 64.4 | 51.55 | 56.6 | 56.6 | -7.15 (-11.22%) | 17,967,520 |
25 Nov 2010 | INR | 67.6 | 68.2 | 63.3 | 63.75 | 63.75 | -3.2 (-4.78%) | 5,038,405 |
24 Nov 2010 | INR | 67 | 69.75 | 65.9 | 66.95 | 66.95 | -0.2 (-0.30%) | 5,159,742 |
23 Nov 2010 | INR | 68.65 | 68.95 | 64.65 | 67.15 | 67.15 | -2.2 (-3.17%) | 5,639,057 |
22 Nov 2010 | INR | 68.4 | 69.75 | 68 | 69.35 | 69.35 | +1.8 (+2.66%) | 3,346,555 |
19 Nov 2010 | INR | 72.35 | 75 | 66.6 | 67.55 | 67.55 | -2.8 (-3.98%) | 7,407,723 |
18 Nov 2010 | INR | 73.1 | 74 | 68.4 | 70.35 | 70.35 | -2 (-2.76%) | 10,229,792 |
16 Nov 2010 | INR | 76 | 76.5 | 72 | 72.35 | 72.35 | -3.2 (-4.24%) | 6,199,760 |
15 Nov 2010 | INR | 76.5 | 77.15 | 73.2 | 75.55 | 75.55 | -0.75 (-0.98%) | 4,596,397 |
12 Nov 2010 | INR | 77.5 | 79.15 | 75.85 | 76.3 | 76.3 | -1.4 (-1.80%) | 7,336,496 |
11 Nov 2010 | INR | 79.9 | 80.55 | 76.9 | 77.7 | 77.7 | -1.65 (-2.08%) | 5,018,769 |
10 Nov 2010 | INR | 77.95 | 79.85 | 77 | 79.35 | 79.35 | +1.15 (+1.47%) | 4,935,440 |
9 Nov 2010 | INR | 77.85 | 79.3 | 76.15 | 78.2 | 78.2 | +0.8 (+1.03%) | 9,272,012 |
8 Nov 2010 | INR | 74.8 | 77.75 | 73.45 | 77.4 | 77.4 | +3.1 (+4.17%) | 7,986,078 |
5 Nov 2010 | INR | 74.95 | 75.5 | 74.1 | 74.3 | 74.3 | +0.3 (+0.41%) | 1,677,740 |
4 Nov 2010 | INR | 72.7 | 74.2 | 72.5 | 74 | 74 | +1.95 (+2.71%) | 3,397,842 |
3 Nov 2010 | INR | 73.3 | 74 | 71.6 | 72.05 | 72.05 | -0.7 (-0.96%) | 2,309,505 |
2 Nov 2010 | INR | 72 | 73.8 | 71.2 | 72.75 | 72.75 | +1.05 (+1.46%) | 4,019,180 |
1 Nov 2010 | INR | 70 | 72.1 | 69.85 | 71.7 | 71.7 | +2.55 (+3.69%) | 1,380,006 |
29 Oct 2010 | INR | 70.5 | 72.1 | 67.95 | 69.15 | 69.15 | -2.55 (-3.56%) | 5,684,246 |
28 Oct 2010 | INR | 74.8 | 74.9 | 71.05 | 71.7 | 71.7 | -2.4 (-3.24%) | 4,289,616 |