Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2010 | INR | 4.6 | 5 | 4.6 | 4.85 | 4.85 | +0.1 (+2.11%) | 4,966 |
20 Dec 2010 | INR | 4.85 | 5.05 | 4.75 | 4.75 | 4.75 | -0.1 (-2.06%) | 37,506 |
16 Dec 2010 | INR | 4.85 | 5.05 | 4.7 | 4.85 | 4.85 | +0.15 (+3.19%) | 34,508 |
15 Dec 2010 | INR | 4.75 | 4.75 | 4.4 | 4.7 | 4.7 | -0.05 (-1.05%) | 16,391 |
14 Dec 2010 | INR | 4.2 | 4.75 | 4.15 | 4.75 | 4.75 | +0.3 (+6.74%) | 22,581 |
13 Dec 2010 | INR | 4.3 | 4.9 | 4.1 | 4.45 | 4.45 | +0.05 (+1.14%) | 33,442 |
10 Dec 2010 | INR | 4.5 | 4.85 | 3.9 | 4.4 | 4.4 | -0.4 (-8.33%) | 15,090 |
9 Dec 2010 | INR | 4.7 | 4.9 | 4.6 | 4.8 | 4.8 | 0.0 (0.0%) | 28,654 |
8 Dec 2010 | INR | 4.65 | 4.95 | 4.6 | 4.8 | 4.8 | +0.15 (+3.23%) | 5,547 |
7 Dec 2010 | INR | 4.7 | 4.85 | 4.65 | 4.65 | 4.65 | -0.05 (-1.06%) | 7,603 |
6 Dec 2010 | INR | 4.95 | 5.05 | 4.6 | 4.7 | 4.7 | -0.25 (-5.05%) | 32,306 |
3 Dec 2010 | INR | 5.1 | 5.3 | 4.9 | 4.95 | 4.95 | -0.2 (-3.88%) | 49,454 |
2 Dec 2010 | INR | 5.15 | 5.3 | 5.05 | 5.15 | 5.15 | 0.0 (0.0%) | 14,272 |
1 Dec 2010 | INR | 5.35 | 5.45 | 4.85 | 5.15 | 5.15 | +0.15 (+3%) | 16,201 |
30 Nov 2010 | INR | 4.8 | 5 | 4.8 | 5 | 5 | +0.2 (+4.17%) | 24,722 |
29 Nov 2010 | INR | 4.7 | 4.95 | 4.65 | 4.8 | 4.8 | +0.25 (+5.49%) | 11,387 |
26 Nov 2010 | INR | 5.1 | 5.4 | 4.5 | 4.55 | 4.55 | -0.55 (-10.78%) | 13,933 |
25 Nov 2010 | INR | 5.15 | 5.5 | 5.1 | 5.1 | 5.1 | -0.25 (-4.67%) | 13,544 |
24 Nov 2010 | INR | 5.1 | 5.6 | 5.1 | 5.35 | 5.35 | +0.2 (+3.88%) | 8,084 |
23 Nov 2010 | INR | 5.25 | 5.45 | 5 | 5.15 | 5.15 | -0.1 (-1.90%) | 15,083 |
22 Nov 2010 | INR | 5.45 | 5.75 | 5.1 | 5.25 | 5.25 | 0.0 (0.0%) | 10,113 |
19 Nov 2010 | INR | 5.25 | 5.55 | 5.2 | 5.25 | 5.25 | -0.25 (-4.55%) | 21,178 |
18 Nov 2010 | INR | 5.45 | 5.7 | 5.15 | 5.5 | 5.5 | +0.15 (+2.80%) | 35,595 |
16 Nov 2010 | INR | 5.3 | 5.7 | 5.3 | 5.35 | 5.35 | -0.1 (-1.83%) | 8,729 |
15 Nov 2010 | INR | 5.8 | 5.8 | 5.45 | 5.45 | 5.45 | -0.25 (-4.39%) | 7,956 |
12 Nov 2010 | INR | 6.1 | 6.1 | 5.6 | 5.7 | 5.7 | -0.35 (-5.79%) | 16,606 |
11 Nov 2010 | INR | 6 | 6.45 | 5.65 | 6.05 | 6.05 | +0.4 (+7.08%) | 48,741 |
10 Nov 2010 | INR | 5.4 | 5.95 | 5.4 | 5.65 | 5.65 | 0.0 (0.0%) | 33,145 |
9 Nov 2010 | INR | 5.8 | 5.8 | 5.45 | 5.65 | 5.65 | 0.0 (0.0%) | 55,803 |
8 Nov 2010 | INR | 5.85 | 5.85 | 5.2 | 5.65 | 5.65 | +0.2 (+3.67%) | 35,366 |