Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2010 | INR | 1,008 | 1,036.9 | 1,005 | 1,013.9 | 1,013.9 | +0.9 (+0.09%) | 4,850 |
16 Dec 2010 | INR | 1,014 | 1,026 | 1,004 | 1,013 | 1,013 | -1 (-0.10%) | 4,816 |
15 Dec 2010 | INR | 1,032 | 1,037 | 1,010.05 | 1,014 | 1,014 | -13 (-1.27%) | 5,966 |
14 Dec 2010 | INR | 1,025 | 1,050 | 1,015 | 1,027 | 1,027 | -0.95 (-0.09%) | 4,873 |
13 Dec 2010 | INR | 1,024 | 1,049.8 | 1,010 | 1,027.95 | 1,027.95 | +14.05 (+1.39%) | 6,698 |
10 Dec 2010 | INR | 995 | 1,076.2 | 990 | 1,013.9 | 1,013.9 | -6.1 (-0.60%) | 14,424 |
9 Dec 2010 | INR | 1,053 | 1,064 | 1,002 | 1,020 | 1,020 | -24.85 (-2.38%) | 10,077 |
8 Dec 2010 | INR | 1,073.1 | 1,075 | 1,040 | 1,044.85 | 1,044.85 | -31.55 (-2.93%) | 7,417 |
7 Dec 2010 | INR | 1,084.35 | 1,088.6 | 1,070 | 1,076.4 | 1,076.4 | -12.55 (-1.15%) | 4,735 |
6 Dec 2010 | INR | 1,105 | 1,111.1 | 1,051.65 | 1,088.95 | 1,088.95 | -13.3 (-1.21%) | 5,706 |
3 Dec 2010 | INR | 1,131.2 | 1,139 | 1,100 | 1,102.25 | 1,102.25 | -17.75 (-1.58%) | 8,977 |
2 Dec 2010 | INR | 1,100.15 | 1,140 | 1,100.15 | 1,120 | 1,120 | +29 (+2.66%) | 12,043 |
1 Dec 2010 | INR | 1,039 | 1,123.7 | 1,036 | 1,091 | 1,091 | +55 (+5.31%) | 33,399 |
30 Nov 2010 | INR | 1,047.4 | 1,047.4 | 1,027 | 1,036 | 1,036 | -0.55 (-0.05%) | 8,692 |
29 Nov 2010 | INR | 1,070.3 | 1,075 | 1,020 | 1,036.55 | 1,036.55 | -23.45 (-2.21%) | 11,595 |
26 Nov 2010 | INR | 1,124 | 1,129.35 | 1,042 | 1,060 | 1,060 | -71 (-6.28%) | 16,757 |
25 Nov 2010 | INR | 1,150 | 1,150 | 1,120 | 1,131 | 1,131 | -13 (-1.14%) | 8,513 |
24 Nov 2010 | INR | 1,150.3 | 1,175 | 1,141.6 | 1,144 | 1,144 | -12.45 (-1.08%) | 9,321 |
23 Nov 2010 | INR | 1,170 | 1,174.15 | 1,145 | 1,156.45 | 1,156.45 | -9.45 (-0.81%) | 9,423 |
22 Nov 2010 | INR | 1,156 | 1,209.05 | 1,130 | 1,165.9 | 1,165.9 | -7.1 (-0.61%) | 12,864 |
19 Nov 2010 | INR | 1,192.4 | 1,192.4 | 1,170 | 1,173 | 1,173 | -18 (-1.51%) | 10,837 |
18 Nov 2010 | INR | 1,215 | 1,240 | 1,179 | 1,191 | 1,191 | -20 (-1.65%) | 15,176 |
16 Nov 2010 | INR | 1,260 | 1,260 | 1,210 | 1,211 | 1,211 | -43 (-3.43%) | 18,244 |
15 Nov 2010 | INR | 1,271 | 1,273.8 | 1,254 | 1,254 | 1,254 | -10 (-0.79%) | 9,636 |
12 Nov 2010 | INR | 1,299 | 1,309 | 1,261.3 | 1,264 | 1,264 | -21 (-1.63%) | 18,463 |
11 Nov 2010 | INR | 1,306 | 1,318 | 1,272.3 | 1,285 | 1,285 | -15 (-1.15%) | 30,735 |
10 Nov 2010 | INR | 1,298 | 1,315 | 1,293 | 1,300 | 1,300 | +1 (+0.08%) | 16,516 |
9 Nov 2010 | INR | 1,302.6 | 1,318 | 1,295 | 1,299 | 1,299 | -2 (-0.15%) | 15,070 |
8 Nov 2010 | INR | 1,319.6 | 1,325 | 1,290.1 | 1,301 | 1,301 | -12 (-0.91%) | 9,810 |
5 Nov 2010 | INR | 1,311.1 | 1,319.9 | 1,310 | 1,313 | 1,313 | +9.5 (+0.73%) | 5,210 |