Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2010 | INR | 3.1 | 3.12 | 2.89 | 2.94 | 2.94 | -0.14 (-4.55%) | 147,580 |
7 Dec 2010 | INR | 3.22 | 3.22 | 3.03 | 3.08 | 3.08 | +0.05 (+1.65%) | 148,290 |
6 Dec 2010 | INR | 3.36 | 3.36 | 2.95 | 3.03 | 3.03 | -0.18 (-5.61%) | 264,816 |
3 Dec 2010 | INR | 3.87 | 3.87 | 3.18 | 3.21 | 3.21 | -0.45 (-12.30%) | 293,007 |
2 Dec 2010 | INR | 3.73 | 4 | 3.5 | 3.66 | 3.66 | -0.15 (-3.94%) | 488,226 |
1 Dec 2010 | INR | 3.73 | 3.95 | 3.71 | 3.81 | 3.81 | +0.09 (+2.42%) | 67,992 |
30 Nov 2010 | INR | 3.56 | 3.8 | 3.55 | 3.72 | 3.72 | -0.07 (-1.85%) | 51,140 |
29 Nov 2010 | INR | 3.75 | 4 | 3.65 | 3.79 | 3.79 | 0.0 (0.0%) | 43,839 |
26 Nov 2010 | INR | 3.88 | 3.99 | 3.7 | 3.79 | 3.79 | -0.01 (-0.26%) | 74,903 |
25 Nov 2010 | INR | 4.08 | 4.29 | 3.75 | 3.8 | 3.8 | -0.24 (-5.94%) | 59,506 |
24 Nov 2010 | INR | 4.12 | 4.5 | 3.99 | 4.04 | 4.04 | -0.17 (-4.04%) | 107,610 |
23 Nov 2010 | INR | 4.25 | 4.47 | 4.13 | 4.21 | 4.21 | -0.13 (-3.00%) | 35,445 |
22 Nov 2010 | INR | 4.29 | 4.48 | 4.15 | 4.34 | 4.34 | +0.22 (+5.34%) | 54,925 |
19 Nov 2010 | INR | 4.07 | 4.23 | 4.07 | 4.12 | 4.12 | -0.05 (-1.20%) | 32,026 |
18 Nov 2010 | INR | 4.5 | 4.5 | 4.12 | 4.17 | 4.17 | -0.22 (-5.01%) | 36,263 |
16 Nov 2010 | INR | 4.62 | 4.65 | 4.33 | 4.39 | 4.39 | -0.14 (-3.09%) | 92,103 |
15 Nov 2010 | INR | 5.1 | 5.1 | 4.44 | 4.53 | 4.53 | -0.04 (-0.88%) | 91,588 |
12 Nov 2010 | INR | 5.15 | 5.15 | 4.42 | 4.57 | 4.57 | -0.22 (-4.59%) | 86,662 |
11 Nov 2010 | INR | 5 | 5.25 | 4.74 | 4.79 | 4.79 | -0.2 (-4.01%) | 142,045 |
10 Nov 2010 | INR | 5.37 | 5.37 | 4.83 | 4.99 | 4.99 | +0.04 (+0.81%) | 92,554 |
9 Nov 2010 | INR | 4.5 | 5.19 | 4.5 | 4.95 | 4.95 | +0.45 (+10%) | 160,573 |
8 Nov 2010 | INR | 4.4 | 4.6 | 4.33 | 4.5 | 4.5 | +0.08 (+1.81%) | 58,038 |
5 Nov 2010 | INR | 4.48 | 4.5 | 4.37 | 4.42 | 4.42 | +0.05 (+1.14%) | 17,129 |
4 Nov 2010 | INR | 4.47 | 4.55 | 4.36 | 4.37 | 4.37 | -0.03 (-0.68%) | 45,657 |
3 Nov 2010 | INR | 4.49 | 4.5 | 4.35 | 4.4 | 4.4 | +0.07 (+1.62%) | 106,413 |
2 Nov 2010 | INR | 4.5 | 4.5 | 4.31 | 4.33 | 4.33 | -0.12 (-2.70%) | 44,972 |
1 Nov 2010 | INR | 4.61 | 4.8 | 4.3 | 4.45 | 4.45 | -0.21 (-4.51%) | 63,256 |
29 Oct 2010 | INR | 4.4 | 5.1 | 4.4 | 4.66 | 4.66 | -0.14 (-2.92%) | 74,778 |
28 Oct 2010 | INR | 4.6 | 5 | 4.55 | 4.8 | 4.8 | +0.14 (+3.00%) | 60,529 |
27 Oct 2010 | INR | 4.8 | 4.9 | 4.65 | 4.66 | 4.66 | -0.22 (-4.51%) | 69,639 |