Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2010 | INR | 1,147 | 1,155.6 | 1,050 | 1,066.7 | 106.67 | -78.55 (-6.86%) | 140,689 |
8 Dec 2010 | INR | 1,173 | 1,173 | 1,135 | 1,145.25 | 114.525 | -26.7 (-2.28%) | 103,570 |
7 Dec 2010 | INR | 1,172 | 1,180 | 1,126 | 1,171.95 | 117.195 | +3.45 (+0.30%) | 192,651 |
6 Dec 2010 | INR | 1,131 | 1,189.65 | 1,130.15 | 1,168.5 | 116.85 | +48.9 (+4.37%) | 219,017 |
3 Dec 2010 | INR | 1,200 | 1,207.15 | 1,102.25 | 1,119.6 | 111.96 | -68.95 (-5.80%) | 209,775 |
2 Dec 2010 | INR | 1,220 | 1,224.95 | 1,175.75 | 1,188.55 | 118.855 | -16.9 (-1.40%) | 105,936 |
1 Dec 2010 | INR | 1,135.9 | 1,219.9 | 1,135 | 1,205.45 | 120.545 | +75.35 (+6.67%) | 133,576 |
30 Nov 2010 | INR | 1,127.5 | 1,138 | 1,096.65 | 1,130.1 | 113.01 | -2.25 (-0.20%) | 117,112 |
29 Nov 2010 | INR | 1,107 | 1,145 | 1,095 | 1,132.35 | 113.235 | +23.9 (+2.16%) | 78,717 |
26 Nov 2010 | INR | 1,197 | 1,200 | 1,100 | 1,108.45 | 110.845 | -81.5 (-6.85%) | 164,796 |
25 Nov 2010 | INR | 1,210 | 1,230 | 1,180.45 | 1,189.95 | 118.995 | -15.25 (-1.27%) | 90,707 |
24 Nov 2010 | INR | 1,233.65 | 1,243 | 1,187.1 | 1,205.2 | 120.52 | -22.2 (-1.81%) | 92,575 |
23 Nov 2010 | INR | 1,230 | 1,235 | 1,201 | 1,227.4 | 122.74 | -23.3 (-1.86%) | 70,495 |
22 Nov 2010 | INR | 1,245.5 | 1,254.9 | 1,221 | 1,250.7 | 125.07 | +15.5 (+1.25%) | 78,957 |
19 Nov 2010 | INR | 1,280.25 | 1,280.25 | 1,229.5 | 1,235.2 | 123.52 | -41.25 (-3.23%) | 56,390 |
18 Nov 2010 | INR | 1,238.65 | 1,284 | 1,208 | 1,276.45 | 127.645 | +43.6 (+3.54%) | 114,826 |
16 Nov 2010 | INR | 1,295.25 | 1,300 | 1,215.35 | 1,232.85 | 123.285 | -62.05 (-4.79%) | 130,990 |
15 Nov 2010 | INR | 1,280 | 1,300 | 1,259 | 1,294.9 | 129.49 | +15.2 (+1.19%) | 51,150 |
12 Nov 2010 | INR | 1,315.55 | 1,330.9 | 1,271.55 | 1,279.7 | 127.97 | -50.2 (-3.77%) | 63,750 |
11 Nov 2010 | INR | 1,339 | 1,348.7 | 1,318.55 | 1,329.9 | 132.99 | -4.1 (-0.31%) | 113,418 |
10 Nov 2010 | INR | 1,325 | 1,345 | 1,315 | 1,334 | 133.4 | -3.35 (-0.25%) | 40,479 |
9 Nov 2010 | INR | 1,342.2 | 1,348 | 1,329.05 | 1,337.35 | 133.735 | -1.75 (-0.13%) | 51,245 |
8 Nov 2010 | INR | 1,354.25 | 1,357.8 | 1,327.6 | 1,339.1 | 133.91 | -10.15 (-0.75%) | 33,092 |
5 Nov 2010 | INR | 1,358.65 | 1,363.4 | 1,345.05 | 1,349.25 | 134.925 | -2.25 (-0.17%) | 16,127 |
4 Nov 2010 | INR | 1,330 | 1,361.75 | 1,330 | 1,351.5 | 135.15 | +22.6 (+1.70%) | 67,464 |
3 Nov 2010 | INR | 1,335 | 1,342.8 | 1,324.2 | 1,328.9 | 132.89 | -0.6 (-0.05%) | 32,413 |
2 Nov 2010 | INR | 1,340 | 1,344 | 1,316 | 1,329.5 | 132.95 | -12.9 (-0.96%) | 46,429 |
1 Nov 2010 | INR | 1,347.65 | 1,360 | 1,333 | 1,342.4 | 134.24 | +4.75 (+0.36%) | 23,719 |
29 Oct 2010 | INR | 1,317 | 1,362.35 | 1,306 | 1,337.65 | 133.765 | +21.25 (+1.61%) | 171,824 |
28 Oct 2010 | INR | 1,290.1 | 1,330.85 | 1,274.45 | 1,316.4 | 131.64 | +38.7 (+3.03%) | 197,107 |