Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2010 | INR | 19.6 | 20.7 | 19.6 | 19.7 | 19.7 | -0.05 (-0.25%) | 435,642 |
20 Dec 2010 | INR | 18.5 | 20.1 | 18.5 | 19.75 | 19.75 | +0.8 (+4.22%) | 332,657 |
16 Dec 2010 | INR | 19.5 | 19.6 | 18.35 | 18.95 | 18.95 | -0.15 (-0.79%) | 466,852 |
15 Dec 2010 | INR | 19.9 | 20.25 | 18.9 | 19.1 | 19.1 | -0.4 (-2.05%) | 389,801 |
14 Dec 2010 | INR | 19.5 | 20.4 | 19.1 | 19.5 | 19.5 | +0.5 (+2.63%) | 477,463 |
13 Dec 2010 | INR | 20.2 | 20.2 | 18 | 19 | 19 | -0.65 (-3.31%) | 589,703 |
10 Dec 2010 | INR | 18.5 | 20.6 | 18.25 | 19.65 | 19.65 | +0.35 (+1.81%) | 440,935 |
9 Dec 2010 | INR | 21.5 | 21.5 | 19.3 | 19.3 | 19.3 | -1.9 (-8.96%) | 464,056 |
8 Dec 2010 | INR | 21.6 | 22.1 | 20.85 | 21.2 | 21.2 | -0.7 (-3.20%) | 243,633 |
7 Dec 2010 | INR | 22.5 | 22.7 | 21.55 | 21.9 | 21.9 | -0.85 (-3.74%) | 220,152 |
6 Dec 2010 | INR | 22.5 | 23.6 | 22.1 | 22.75 | 22.75 | +0.5 (+2.25%) | 289,073 |
3 Dec 2010 | INR | 23.4 | 23.5 | 22 | 22.25 | 22.25 | -1.05 (-4.51%) | 404,931 |
2 Dec 2010 | INR | 25 | 25.45 | 23.25 | 23.3 | 23.3 | -0.95 (-3.92%) | 1,002,260 |
1 Dec 2010 | INR | 23.7 | 24.85 | 22.6 | 24.25 | 24.25 | +1.05 (+4.53%) | 771,748 |
30 Nov 2010 | INR | 21.8 | 23.5 | 21.5 | 23.2 | 23.2 | +1.45 (+6.67%) | 652,625 |
29 Nov 2010 | INR | 20.5 | 22.15 | 20 | 21.75 | 21.75 | +1.8 (+9.02%) | 736,070 |
26 Nov 2010 | INR | 22 | 22 | 19.45 | 19.95 | 19.95 | -1.8 (-8.28%) | 579,372 |
25 Nov 2010 | INR | 22.4 | 23.45 | 21.35 | 21.75 | 21.75 | -0.55 (-2.47%) | 393,414 |
24 Nov 2010 | INR | 23.25 | 23.8 | 22.2 | 22.3 | 22.3 | -0.9 (-3.88%) | 477,207 |
23 Nov 2010 | INR | 21.05 | 23.45 | 20.75 | 23.2 | 23.2 | +1.9 (+8.92%) | 722,658 |
22 Nov 2010 | INR | 22.8 | 22.8 | 20.75 | 21.3 | 21.3 | -0.7 (-3.18%) | 492,892 |
19 Nov 2010 | INR | 23.6 | 24.4 | 21.7 | 22 | 22 | -1.5 (-6.38%) | 564,628 |
18 Nov 2010 | INR | 24 | 24.9 | 22 | 23.5 | 23.5 | -0.7 (-2.89%) | 410,669 |
16 Nov 2010 | INR | 25.8 | 25.8 | 22.95 | 24.2 | 24.2 | -1.45 (-5.65%) | 568,767 |
15 Nov 2010 | INR | 26.7 | 26.75 | 24.3 | 25.65 | 25.65 | -0.55 (-2.10%) | 547,476 |
12 Nov 2010 | INR | 27.9 | 28.25 | 25.6 | 26.2 | 26.2 | -1.5 (-5.42%) | 780,816 |
11 Nov 2010 | INR | 28.6 | 29.7 | 26.6 | 27.7 | 27.7 | -1 (-3.48%) | 1,040,760 |
10 Nov 2010 | INR | 28 | 30.7 | 27.5 | 28.7 | 28.7 | +0.4 (+1.41%) | 2,067,068 |
9 Nov 2010 | INR | 26.8 | 29.35 | 25 | 28.3 | 28.3 | +1.65 (+6.19%) | 1,828,619 |
8 Nov 2010 | INR | 23.6 | 27.8 | 22.8 | 26.65 | 26.65 | +2.95 (+12.45%) | 2,017,797 |