Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2010 | INR | 46.4 | 47.8 | 45.1 | 45.5 | 45.5 | -0.5 (-1.09%) | 549,946 |
22 Dec 2010 | INR | 43.2 | 46.3 | 43.1 | 46 | 46 | +2.85 (+6.60%) | 785,281 |
21 Dec 2010 | INR | 43.5 | 44 | 43 | 43.15 | 43.15 | 0.0 (0.0%) | 96,198 |
20 Dec 2010 | INR | 44.8 | 44.8 | 42.6 | 43.15 | 43.15 | -2.1 (-4.64%) | 265,305 |
16 Dec 2010 | INR | 39.65 | 46 | 39.65 | 45.25 | 45.25 | +5.2 (+12.98%) | 1,709,808 |
15 Dec 2010 | INR | 40.15 | 40.5 | 39.6 | 40.05 | 40.05 | -0.1 (-0.25%) | 66,782 |
14 Dec 2010 | INR | 40.25 | 40.35 | 39 | 40.15 | 40.15 | +0.45 (+1.13%) | 64,571 |
13 Dec 2010 | INR | 38.6 | 39.9 | 37 | 39.7 | 39.7 | +1.15 (+2.98%) | 79,868 |
10 Dec 2010 | INR | 37.1 | 39.7 | 37.1 | 38.55 | 38.55 | +0.15 (+0.39%) | 199,045 |
9 Dec 2010 | INR | 39.5 | 40.3 | 37.6 | 38.4 | 38.4 | -1.3 (-3.27%) | 331,626 |
8 Dec 2010 | INR | 40.15 | 40.8 | 38.5 | 39.7 | 39.7 | -0.9 (-2.22%) | 108,549 |
7 Dec 2010 | INR | 42.8 | 42.8 | 40.4 | 40.6 | 40.6 | -1.35 (-3.22%) | 82,386 |
6 Dec 2010 | INR | 42 | 43 | 41.6 | 41.95 | 41.95 | +0.45 (+1.08%) | 115,825 |
3 Dec 2010 | INR | 43.2 | 43.2 | 41 | 41.5 | 41.5 | -1.35 (-3.15%) | 141,489 |
2 Dec 2010 | INR | 44 | 44.9 | 42.1 | 42.85 | 42.85 | +0.25 (+0.59%) | 507,446 |
1 Dec 2010 | INR | 40.45 | 43.3 | 39.75 | 42.6 | 42.6 | +2.75 (+6.90%) | 1,038,926 |
30 Nov 2010 | INR | 40.1 | 41 | 39.65 | 39.85 | 39.85 | -0.15 (-0.38%) | 76,329 |
29 Nov 2010 | INR | 41.5 | 42.45 | 39.65 | 40 | 40 | -1.05 (-2.56%) | 115,393 |
26 Nov 2010 | INR | 40.95 | 42.4 | 39 | 41.05 | 41.05 | +1.95 (+4.99%) | 1,013,387 |
25 Nov 2010 | INR | 41.3 | 41.3 | 38.6 | 39.1 | 39.1 | -1.65 (-4.05%) | 192,431 |
24 Nov 2010 | INR | 40.6 | 43.9 | 40.45 | 40.75 | 40.75 | +0.15 (+0.37%) | 297,521 |
23 Nov 2010 | INR | 42 | 42.9 | 40 | 40.6 | 40.6 | -1.5 (-3.56%) | 121,894 |
22 Nov 2010 | INR | 42.6 | 43.9 | 41.5 | 42.1 | 42.1 | +0.75 (+1.81%) | 142,202 |
19 Nov 2010 | INR | 42.65 | 42.95 | 41 | 41.35 | 41.35 | -1.6 (-3.73%) | 66,630 |
18 Nov 2010 | INR | 45 | 45.5 | 41.05 | 42.95 | 42.95 | -1.35 (-3.05%) | 132,028 |
16 Nov 2010 | INR | 44.5 | 46.45 | 43.5 | 44.3 | 44.3 | -0.15 (-0.34%) | 137,552 |
15 Nov 2010 | INR | 45.1 | 45.9 | 44.25 | 44.45 | 44.45 | -1.3 (-2.84%) | 100,522 |
12 Nov 2010 | INR | 46 | 46.65 | 45 | 45.75 | 45.75 | -0.1 (-0.22%) | 102,858 |
11 Nov 2010 | INR | 47.55 | 47.65 | 45.75 | 45.85 | 45.85 | -1.05 (-2.24%) | 137,801 |
10 Nov 2010 | INR | 46.55 | 48 | 46.55 | 46.9 | 46.9 | +0.05 (+0.11%) | 60,742 |