Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2010 | INR | 47.95 | 48.25 | 46.5 | 46.85 | 46.85 | -1.1 (-2.29%) | 116,937 |
8 Nov 2010 | INR | 47.3 | 49.4 | 47.1 | 47.95 | 47.95 | -0.15 (-0.31%) | 148,790 |
5 Nov 2010 | INR | 47.9 | 48.1 | 47.1 | 48.1 | 48.1 | +1.1 (+2.34%) | 35,132 |
4 Nov 2010 | INR | 47.45 | 48.75 | 46.6 | 47 | 47 | -0.3 (-0.63%) | 86,076 |
3 Nov 2010 | INR | 47 | 48.45 | 47 | 47.3 | 47.3 | -0.05 (-0.11%) | 142,428 |
2 Nov 2010 | INR | 47.8 | 47.8 | 47 | 47.35 | 47.35 | -0.35 (-0.73%) | 96,769 |
1 Nov 2010 | INR | 46.7 | 47.8 | 45.85 | 47.7 | 47.7 | +2.3 (+5.07%) | 326,857 |
29 Oct 2010 | INR | 47 | 47 | 45 | 45.4 | 45.4 | -0.95 (-2.05%) | 157,241 |
28 Oct 2010 | INR | 48 | 48.5 | 46.05 | 46.35 | 46.35 | -1.4 (-2.93%) | 244,708 |
27 Oct 2010 | INR | 45.8 | 49.4 | 45.65 | 47.75 | 47.75 | +2.2 (+4.83%) | 1,126,732 |
26 Oct 2010 | INR | 46.3 | 47.25 | 45.25 | 45.55 | 45.55 | -0.6 (-1.30%) | 233,794 |
25 Oct 2010 | INR | 46.9 | 47.4 | 46 | 46.15 | 46.15 | -0.05 (-0.11%) | 269,656 |
22 Oct 2010 | INR | 48 | 48 | 46.1 | 46.2 | 46.2 | -0.25 (-0.54%) | 97,568 |
21 Oct 2010 | INR | 47.3 | 47.35 | 46.2 | 46.45 | 46.45 | -0.15 (-0.32%) | 180,744 |
20 Oct 2010 | INR | 47 | 48.45 | 46.15 | 46.6 | 46.6 | -0.2 (-0.43%) | 241,072 |
19 Oct 2010 | INR | 48.25 | 48.3 | 45.4 | 46.8 | 46.8 | -2.65 (-5.36%) | 658,529 |
18 Oct 2010 | INR | 51.65 | 52.25 | 49.1 | 49.45 | 49.45 | -1.75 (-3.42%) | 506,854 |
15 Oct 2010 | INR | 50.5 | 53.4 | 50.5 | 51.2 | 51.2 | +0.6 (+1.19%) | 1,434,911 |
14 Oct 2010 | INR | 47.35 | 51.25 | 47.1 | 50.6 | 50.6 | +3.1 (+6.53%) | 1,669,580 |
13 Oct 2010 | INR | 47.6 | 48.25 | 47 | 47.5 | 47.5 | +0.15 (+0.32%) | 111,074 |
12 Oct 2010 | INR | 48.45 | 48.45 | 47 | 47.35 | 47.35 | -0.55 (-1.15%) | 97,323 |
11 Oct 2010 | INR | 48.8 | 49.15 | 47.4 | 47.9 | 47.9 | -0.5 (-1.03%) | 200,902 |
8 Oct 2010 | INR | 48 | 50.95 | 47.5 | 48.4 | 48.4 | +1.05 (+2.22%) | 500,383 |
7 Oct 2010 | INR | 47.15 | 48.5 | 47.05 | 47.35 | 47.35 | -0.5 (-1.04%) | 163,651 |
6 Oct 2010 | INR | 47.2 | 48.65 | 46.8 | 47.85 | 47.85 | +1.05 (+2.24%) | 220,889 |
5 Oct 2010 | INR | 47.5 | 47.5 | 46.55 | 46.8 | 46.8 | -0.05 (-0.11%) | 172,573 |
4 Oct 2010 | INR | 48 | 48.35 | 46.5 | 46.85 | 46.85 | -0.35 (-0.74%) | 139,708 |
1 Oct 2010 | INR | 47.4 | 48.1 | 46.55 | 47.2 | 47.2 | +0.5 (+1.07%) | 160,016 |
30 Sep 2010 | INR | 46.55 | 47.5 | 46 | 46.7 | 46.7 | -0.2 (-0.43%) | 140,251 |
29 Sep 2010 | INR | 47.7 | 48.25 | 46.35 | 46.9 | 46.9 | -0.65 (-1.37%) | 160,062 |