Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2010 | INR | 1,359 | 1,399.9 | 1,335.7 | 1,385.4 | 1,385.4 | +24.75 (+1.82%) | 2,460,000 |
8 Nov 2010 | INR | 1,375 | 1,381.8 | 1,348.25 | 1,360.65 | 1,360.65 | -15.05 (-1.09%) | 760,570 |
5 Nov 2010 | INR | 1,374.9 | 1,383.85 | 1,364.3 | 1,375.7 | 1,375.7 | +5.85 (+0.43%) | 305,610 |
4 Nov 2010 | INR | 1,332 | 1,378.9 | 1,325 | 1,369.85 | 1,369.85 | +42.25 (+3.18%) | 2,420,000 |
3 Nov 2010 | INR | 1,317.95 | 1,331 | 1,317.95 | 1,327.6 | 1,327.6 | +12.05 (+0.92%) | 788,110 |
2 Nov 2010 | INR | 1,314 | 1,323 | 1,300.05 | 1,315.55 | 1,315.55 | +4.8 (+0.37%) | 1,010,000 |
1 Nov 2010 | INR | 1,303 | 1,319.5 | 1,292 | 1,310.75 | 1,310.75 | +19.95 (+1.55%) | 1,120,000 |
29 Oct 2010 | INR | 1,307.55 | 1,307.55 | 1,265 | 1,290.8 | 1,290.8 | -19.55 (-1.49%) | 2,200,000 |
28 Oct 2010 | INR | 1,340 | 1,353.9 | 1,300.05 | 1,310.35 | 1,310.35 | -28.15 (-2.10%) | 5,080,000 |
27 Oct 2010 | INR | 1,345 | 1,355.5 | 1,326.45 | 1,338.5 | 1,338.5 | -6.3 (-0.47%) | 1,230,000 |
26 Oct 2010 | INR | 1,350 | 1,356 | 1,339 | 1,344.8 | 1,344.8 | -6.05 (-0.45%) | 790,560 |
25 Oct 2010 | INR | 1,336 | 1,354.9 | 1,335 | 1,350.85 | 1,350.85 | +18.5 (+1.39%) | 1,590,000 |
22 Oct 2010 | INR | 1,318 | 1,335 | 1,315 | 1,332.35 | 1,332.35 | +13.55 (+1.03%) | 2,470,000 |
21 Oct 2010 | INR | 1,295.5 | 1,323.85 | 1,292.05 | 1,318.8 | 1,318.8 | +22.35 (+1.72%) | 1,700,000 |
20 Oct 2010 | INR | 1,297 | 1,311.8 | 1,290.6 | 1,296.45 | 1,296.45 | -3.65 (-0.28%) | 836,600 |
19 Oct 2010 | INR | 1,317 | 1,324.2 | 1,295 | 1,300.1 | 1,300.1 | -0.35 (-0.03%) | 1,530,000 |
18 Oct 2010 | INR | 1,309.1 | 1,311.2 | 1,281.2 | 1,300.45 | 1,300.45 | -4.7 (-0.36%) | 2,090,000 |
15 Oct 2010 | INR | 1,332.95 | 1,339.35 | 1,298.5 | 1,305.15 | 1,305.15 | -22.4 (-1.69%) | 1,250,000 |
14 Oct 2010 | INR | 1,355.05 | 1,360 | 1,322.2 | 1,327.55 | 1,327.55 | -21.25 (-1.58%) | 1,150,000 |
13 Oct 2010 | INR | 1,307.05 | 1,351.7 | 1,307.05 | 1,348.8 | 1,348.8 | +41.35 (+3.16%) | 1,960,000 |
12 Oct 2010 | INR | 1,320.05 | 1,329 | 1,304 | 1,307.45 | 1,307.45 | -12 (-0.91%) | 1,280,000 |
11 Oct 2010 | INR | 1,312 | 1,328.75 | 1,311.55 | 1,319.45 | 1,319.45 | +9.4 (+0.72%) | 1,040,000 |
8 Oct 2010 | INR | 1,302 | 1,325 | 1,302 | 1,310.05 | 1,310.05 | -4.7 (-0.36%) | 1,360,000 |
7 Oct 2010 | INR | 1,313 | 1,321.5 | 1,298.15 | 1,314.75 | 1,314.75 | -1.7 (-0.13%) | 1,680,000 |
6 Oct 2010 | INR | 1,315.1 | 1,332 | 1,295.6 | 1,316.45 | 1,316.45 | +9.05 (+0.69%) | 2,400,000 |
5 Oct 2010 | INR | 1,310 | 1,319.65 | 1,302.95 | 1,307.4 | 1,307.4 | -2.2 (-0.17%) | 727,600 |
4 Oct 2010 | INR | 1,315.05 | 1,321.9 | 1,295.55 | 1,309.6 | 1,309.6 | +1.8 (+0.14%) | 1,280,000 |
1 Oct 2010 | INR | 1,295.55 | 1,312.4 | 1,295.55 | 1,307.8 | 1,307.8 | +14.6 (+1.13%) | 1,090,000 |
30 Sep 2010 | INR | 1,295.55 | 1,302.1 | 1,269.25 | 1,293.2 | 1,293.2 | -4.15 (-0.32%) | 1,910,000 |
29 Sep 2010 | INR | 1,305.55 | 1,314.85 | 1,291 | 1,297.35 | 1,297.35 | -4.2 (-0.32%) | 696,740 |