Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2010 | INR | 1,205 | 1,209 | 1,190.4 | 1,202.9 | 1,202.9 | +2.4 (+0.20%) | 602,980 |
22 Dec 2010 | INR | 1,225 | 1,226.2 | 1,192.1 | 1,200.5 | 1,200.5 | -15.35 (-1.26%) | 1,230,000 |
21 Dec 2010 | INR | 1,205 | 1,236.85 | 1,205 | 1,215.85 | 1,215.85 | +10.4 (+0.86%) | 1,060,000 |
20 Dec 2010 | INR | 1,192.5 | 1,220 | 1,192.1 | 1,205.45 | 1,205.45 | -6.1 (-0.50%) | 787,880 |
16 Dec 2010 | INR | 1,208 | 1,220.6 | 1,186.2 | 1,211.55 | 1,211.55 | +10.65 (+0.89%) | 1,560,000 |
15 Dec 2010 | INR | 1,225.55 | 1,239 | 1,192.1 | 1,200.9 | 1,200.9 | -34.8 (-2.82%) | 1,350,000 |
14 Dec 2010 | INR | 1,234.9 | 1,249.7 | 1,226.2 | 1,235.7 | 1,235.7 | +8.35 (+0.68%) | 919,110 |
13 Dec 2010 | INR | 1,212 | 1,236.25 | 1,190 | 1,227.35 | 1,227.35 | +28.2 (+2.35%) | 1,350,000 |
10 Dec 2010 | INR | 1,187.5 | 1,215 | 1,160.5 | 1,199.15 | 1,199.15 | +27 (+2.30%) | 1,340,000 |
9 Dec 2010 | INR | 1,179.95 | 1,198 | 1,155.1 | 1,172.15 | 1,172.15 | -8.2 (-0.69%) | 1,330,000 |
8 Dec 2010 | INR | 1,185 | 1,189.05 | 1,170.1 | 1,180.35 | 1,180.35 | -16.6 (-1.39%) | 1,300,000 |
7 Dec 2010 | INR | 1,229 | 1,232.1 | 1,184 | 1,196.95 | 1,196.95 | -30.15 (-2.46%) | 2,460,000 |
6 Dec 2010 | INR | 1,289 | 1,289 | 1,204.6 | 1,227.1 | 1,227.1 | -46.95 (-3.69%) | 1,680,000 |
3 Dec 2010 | INR | 1,269 | 1,283 | 1,252.2 | 1,274.05 | 1,274.05 | +3.05 (+0.24%) | 1,180,000 |
2 Dec 2010 | INR | 1,266 | 1,282.6 | 1,260 | 1,271 | 1,271 | +20.55 (+1.64%) | 1,650,000 |
1 Dec 2010 | INR | 1,220 | 1,264 | 1,191.7 | 1,250.45 | 1,250.45 | +31.85 (+2.61%) | 1,550,000 |
30 Nov 2010 | INR | 1,185 | 1,225 | 1,153 | 1,218.6 | 1,218.6 | +42.45 (+3.61%) | 1,510,000 |
29 Nov 2010 | INR | 1,150 | 1,199 | 1,130 | 1,176.15 | 1,176.15 | +24.7 (+2.15%) | 1,650,000 |
26 Nov 2010 | INR | 1,179 | 1,220.6 | 1,126.25 | 1,151.45 | 1,151.45 | -32.15 (-2.72%) | 7,740,000 |
25 Nov 2010 | INR | 1,240.25 | 1,260 | 1,155.8 | 1,183.6 | 1,183.6 | -82.2 (-6.49%) | 11,160,000 |
24 Nov 2010 | INR | 1,302 | 1,324.9 | 1,250.2 | 1,265.8 | 1,265.8 | -39.55 (-3.03%) | 1,140,000 |
23 Nov 2010 | INR | 1,308 | 1,310 | 1,274.15 | 1,305.35 | 1,305.35 | -2.1 (-0.16%) | 1,090,000 |
22 Nov 2010 | INR | 1,294.95 | 1,318.5 | 1,268.2 | 1,307.45 | 1,307.45 | +21.4 (+1.66%) | 1,150,000 |
19 Nov 2010 | INR | 1,300 | 1,303 | 1,275.25 | 1,286.05 | 1,286.05 | -17.15 (-1.32%) | 1,030,000 |
18 Nov 2010 | INR | 1,319.85 | 1,336 | 1,285.5 | 1,303.2 | 1,303.2 | -16.65 (-1.26%) | 1,530,000 |
16 Nov 2010 | INR | 1,338.9 | 1,338.9 | 1,300.5 | 1,319.85 | 1,319.85 | -13.6 (-1.02%) | 1,550,000 |
15 Nov 2010 | INR | 1,325 | 1,338.9 | 1,299.2 | 1,333.45 | 1,333.45 | +8.5 (+0.64%) | 2,000,000 |
12 Nov 2010 | INR | 1,332 | 1,358 | 1,320 | 1,324.95 | 1,324.95 | -24.45 (-1.81%) | 940,560 |
11 Nov 2010 | INR | 1,365.85 | 1,375.95 | 1,342.15 | 1,349.4 | 1,349.4 | -17.7 (-1.29%) | 1,040,000 |
10 Nov 2010 | INR | 1,376.55 | 1,379.9 | 1,357.6 | 1,367.1 | 1,367.1 | -18.3 (-1.32%) | 669,460 |