Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2010 | INR | 85.5 | 85.5 | 83.56 | 84 | 84 | -0.48 (-0.57%) | 51,368 |
16 Sep 2010 | INR | 84.19 | 85.4 | 83.5 | 84.48 | 84.48 | +0.88 (+1.05%) | 231,480 |
15 Sep 2010 | INR | 83.25 | 84.7 | 82.8 | 83.6 | 83.6 | +1 (+1.21%) | 304,429 |
14 Sep 2010 | INR | 82.94 | 83.2 | 82.11 | 82.6 | 82.6 | +0.49 (+0.60%) | 243,813 |
13 Sep 2010 | INR | 82.01 | 83.1 | 81.23 | 82.11 | 82.11 | +0.36 (+0.44%) | 494,752 |
9 Sep 2010 | INR | 81.4 | 84.8 | 80.52 | 81.75 | 81.75 | +1 (+1.24%) | 335,859 |
8 Sep 2010 | INR | 80 | 80.89 | 80 | 80.75 | 80.75 | +0.1 (+0.12%) | 102,063 |
7 Sep 2010 | INR | 80.7 | 80.9 | 80.07 | 80.65 | 80.65 | -0.05 (-0.06%) | 103,854 |
6 Sep 2010 | INR | 80.59 | 80.85 | 79.61 | 80.7 | 80.7 | +1.1 (+1.38%) | 80,837 |
3 Sep 2010 | INR | 80.75 | 80.75 | 79.38 | 79.6 | 79.6 | -0.9 (-1.12%) | 43,620 |
2 Sep 2010 | INR | 79.95 | 80.8 | 79.5 | 80.5 | 80.5 | +0.8 (+1.00%) | 154,156 |
1 Sep 2010 | INR | 80 | 80.7 | 79 | 79.7 | 79.7 | +1.32 (+1.68%) | 90,260 |
31 Aug 2010 | INR | 79.8 | 79.8 | 77.8 | 78.38 | 78.38 | -1.41 (-1.77%) | 46,011 |
30 Aug 2010 | INR | 80.5 | 80.5 | 79 | 79.79 | 79.79 | +0.44 (+0.55%) | 276,705 |
27 Aug 2010 | INR | 79.98 | 80 | 78.9 | 79.35 | 79.35 | -0.9 (-1.12%) | 212,181 |
26 Aug 2010 | INR | 79.05 | 80.37 | 79.02 | 80.25 | 80.25 | +1.3 (+1.65%) | 79,262 |
25 Aug 2010 | INR | 80.55 | 80.55 | 78.91 | 78.95 | 78.95 | -1.18 (-1.47%) | 39,738 |
24 Aug 2010 | INR | 80.51 | 81.95 | 79.82 | 80.13 | 80.13 | -0.87 (-1.07%) | 243,070 |
23 Aug 2010 | INR | 80.48 | 81.1 | 79.67 | 81 | 81 | +1.2 (+1.50%) | 1,214,860 |
20 Aug 2010 | INR | 79.74 | 80.11 | 79.1 | 79.8 | 79.8 | -0.6 (-0.75%) | 303,323 |
19 Aug 2010 | INR | 79.85 | 80.6 | 78.8 | 80.4 | 80.4 | +0.9 (+1.13%) | 731,751 |
18 Aug 2010 | INR | 78.4 | 79.8 | 77.95 | 79.5 | 79.5 | +1.45 (+1.86%) | 576,378 |
17 Aug 2010 | INR | 78.34 | 78.34 | 77.66 | 78.05 | 78.05 | +0.05 (+0.06%) | 29,756 |
16 Aug 2010 | INR | 78.6 | 78.9 | 77.9 | 78 | 78 | -0.6 (-0.76%) | 34,054 |
13 Aug 2010 | INR | 78.5 | 78.73 | 77.87 | 78.6 | 78.6 | +0.1 (+0.13%) | 298,212 |
12 Aug 2010 | INR | 78.2 | 78.5 | 77.58 | 78.5 | 78.5 | 0.0 (0.0%) | 48,444 |
11 Aug 2010 | INR | 78.5 | 78.75 | 77.83 | 78.5 | 78.5 | +0.67 (+0.86%) | 123,228 |
10 Aug 2010 | INR | 79.38 | 79.38 | 77.83 | 77.83 | 77.83 | -1.06 (-1.34%) | 45,333 |
9 Aug 2010 | INR | 78.5 | 78.95 | 77.75 | 78.89 | 78.89 | +0.6 (+0.77%) | 199,762 |
6 Aug 2010 | INR | 78.08 | 78.45 | 77.9 | 78.29 | 78.29 | -0.01 (-0.01%) | 629,115 |