Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2010 | INR | 31.7 | 32 | 27.1 | 29.75 | 29.75 | -1.8 (-5.71%) | 116,455 |
25 Nov 2010 | INR | 33.2 | 33.2 | 31.3 | 31.55 | 31.55 | -0.85 (-2.62%) | 64,050 |
24 Nov 2010 | INR | 32.45 | 33.15 | 32.15 | 32.4 | 32.4 | -0.1 (-0.31%) | 60,607 |
23 Nov 2010 | INR | 33.35 | 33.35 | 31.6 | 32.5 | 32.5 | -0.9 (-2.69%) | 70,813 |
22 Nov 2010 | INR | 32.75 | 34.6 | 32.1 | 33.4 | 33.4 | +1.55 (+4.87%) | 115,966 |
19 Nov 2010 | INR | 31.8 | 33.35 | 31.7 | 31.85 | 31.85 | -0.55 (-1.70%) | 60,791 |
18 Nov 2010 | INR | 34.75 | 34.75 | 31.5 | 32.4 | 32.4 | -1.4 (-4.14%) | 152,762 |
16 Nov 2010 | INR | 35.55 | 36.7 | 33.7 | 33.8 | 33.8 | -2.5 (-6.89%) | 162,788 |
15 Nov 2010 | INR | 37.8 | 38.45 | 36.05 | 36.3 | 36.3 | -1.4 (-3.71%) | 153,315 |
12 Nov 2010 | INR | 40.65 | 42.2 | 37.05 | 37.7 | 37.7 | -3.2 (-7.82%) | 474,091 |
11 Nov 2010 | INR | 36 | 42.75 | 35.65 | 40.9 | 40.9 | +4.8 (+13.30%) | 1,694,037 |
10 Nov 2010 | INR | 35.85 | 37.2 | 35.1 | 36.1 | 36.1 | +0.3 (+0.84%) | 380,581 |
9 Nov 2010 | INR | 33 | 36.6 | 33 | 35.8 | 35.8 | +2.95 (+8.98%) | 1,125,575 |
8 Nov 2010 | INR | 34.9 | 34.9 | 32.8 | 32.85 | 32.85 | -1.4 (-4.09%) | 83,593 |
5 Nov 2010 | INR | 34.25 | 35 | 34 | 34.25 | 34.25 | +0.8 (+2.39%) | 38,000 |
4 Nov 2010 | INR | 32 | 35 | 32 | 33.45 | 33.45 | +2.45 (+7.90%) | 512,527 |
3 Nov 2010 | INR | 31.75 | 31.9 | 30.3 | 31 | 31 | +0.2 (+0.65%) | 54,712 |
2 Nov 2010 | INR | 30.1 | 32 | 30.1 | 30.8 | 30.8 | -0.95 (-2.99%) | 38,738 |
1 Nov 2010 | INR | 31.7 | 33.4 | 31.25 | 31.75 | 31.75 | -0.55 (-1.70%) | 53,577 |
29 Oct 2010 | INR | 33.4 | 33.4 | 32.15 | 32.3 | 32.3 | -0.8 (-2.42%) | 27,867 |
28 Oct 2010 | INR | 33.05 | 33.45 | 32.6 | 33.1 | 33.1 | +0.05 (+0.15%) | 25,729 |
27 Oct 2010 | INR | 34 | 34.75 | 32.7 | 33.05 | 33.05 | -0.35 (-1.05%) | 65,290 |
26 Oct 2010 | INR | 32.1 | 33.9 | 32 | 33.4 | 33.4 | +0.8 (+2.45%) | 73,304 |
25 Oct 2010 | INR | 33 | 33 | 31.75 | 32.6 | 32.6 | -0.15 (-0.46%) | 88,016 |
22 Oct 2010 | INR | 34.45 | 34.45 | 32.75 | 32.75 | 32.75 | -0.1 (-0.30%) | 23,895 |
21 Oct 2010 | INR | 32.75 | 33.35 | 32.65 | 32.85 | 32.85 | +0.15 (+0.46%) | 32,886 |
20 Oct 2010 | INR | 32.55 | 33.6 | 32.55 | 32.7 | 32.7 | -0.1 (-0.30%) | 42,082 |
19 Oct 2010 | INR | 34.5 | 34.5 | 32.4 | 32.8 | 32.8 | -0.35 (-1.06%) | 73,320 |
18 Oct 2010 | INR | 33.6 | 34.55 | 32.95 | 33.15 | 33.15 | -0.4 (-1.19%) | 57,813 |
15 Oct 2010 | INR | 34.15 | 34.7 | 33.3 | 33.55 | 33.55 | -0.9 (-2.61%) | 64,383 |