Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2010 | INR | 1,035 | 1,065 | 961.4 | 1,065 | 1,065 | +1 (+0.09%) | 2,704 |
26 Nov 2010 | INR | 1,042 | 1,065 | 1,002.5 | 1,064 | 1,064 | +0.05 (+0.0%) | 7,893 |
25 Nov 2010 | INR | 1,023.15 | 1,063.95 | 1,011.1 | 1,063.95 | 1,063.95 | +4.95 (+0.47%) | 2,557 |
24 Nov 2010 | INR | 1,013.25 | 1,060 | 991.15 | 1,059 | 1,059 | +12 (+1.15%) | 4,502 |
23 Nov 2010 | INR | 1,044 | 1,050 | 991.1 | 1,047 | 1,047 | -1.95 (-0.19%) | 4,016 |
22 Nov 2010 | INR | 1,005.1 | 1,048.95 | 1,000 | 1,048.95 | 1,048.95 | +37.95 (+3.75%) | 5,828 |
19 Nov 2010 | INR | 1,004.9 | 1,011 | 970 | 1,011 | 1,011 | +21 (+2.12%) | 4,244 |
18 Nov 2010 | INR | 1,002 | 1,020.1 | 990 | 990 | 990 | -30 (-2.94%) | 3,741 |
16 Nov 2010 | INR | 1,049.15 | 1,068 | 1,006.05 | 1,020 | 1,020 | -29 (-2.76%) | 2,077 |
15 Nov 2010 | INR | 1,061.4 | 1,071 | 1,031.3 | 1,049 | 1,049 | -30 (-2.78%) | 866 |
12 Nov 2010 | INR | 1,067.3 | 1,083.9 | 1,050 | 1,079 | 1,079 | +13.4 (+1.26%) | 1,570 |
11 Nov 2010 | INR | 1,068 | 1,094 | 1,061 | 1,065.6 | 1,065.6 | -14.4 (-1.33%) | 1,688 |
10 Nov 2010 | INR | 1,062.9 | 1,082.8 | 1,060 | 1,080 | 1,080 | +20 (+1.89%) | 3,143 |
9 Nov 2010 | INR | 1,074.9 | 1,074.9 | 1,052 | 1,060 | 1,060 | -10 (-0.93%) | 2,353 |
8 Nov 2010 | INR | 1,075 | 1,080 | 1,062.05 | 1,070 | 1,070 | -3.05 (-0.28%) | 3,544 |
5 Nov 2010 | INR | 1,078.65 | 1,080 | 1,072 | 1,073.05 | 1,073.05 | +4.05 (+0.38%) | 332 |
4 Nov 2010 | INR | 1,073.25 | 1,084.7 | 1,050.1 | 1,069 | 1,069 | +9 (+0.85%) | 1,836 |
3 Nov 2010 | INR | 1,080 | 1,085 | 1,058 | 1,060 | 1,060 | -23.9 (-2.21%) | 4,110 |
2 Nov 2010 | INR | 1,118.8 | 1,118.8 | 1,075 | 1,083.9 | 1,083.9 | -21.15 (-1.91%) | 3,407 |
1 Nov 2010 | INR | 1,149 | 1,149 | 1,100 | 1,105.05 | 1,105.05 | -10.15 (-0.91%) | 2,411 |
29 Oct 2010 | INR | 1,146.9 | 1,146.9 | 1,110.1 | 1,115.2 | 1,115.2 | -16.8 (-1.48%) | 13,041 |
28 Oct 2010 | INR | 1,132 | 1,155.8 | 1,131.5 | 1,132 | 1,132 | +2 (+0.18%) | 195,210 |
27 Oct 2010 | INR | 1,130 | 1,148 | 1,125 | 1,130 | 1,130 | +10 (+0.89%) | 193,539 |
26 Oct 2010 | INR | 1,169.9 | 1,199.9 | 1,115 | 1,120 | 1,120 | 0.0 (0.0%) | 6,511 |
25 Oct 2010 | INR | 1,122.8 | 1,134 | 1,112 | 1,120 | 1,120 | -13.9 (-1.23%) | 1,021 |
22 Oct 2010 | INR | 1,130.05 | 1,138.8 | 1,117.15 | 1,133.9 | 1,133.9 | -6.1 (-0.54%) | 889 |
21 Oct 2010 | INR | 1,132 | 1,148 | 1,111.1 | 1,140 | 1,140 | +6.05 (+0.53%) | 1,441 |
20 Oct 2010 | INR | 1,135.35 | 1,135.35 | 1,125.25 | 1,133.95 | 1,133.95 | -2.05 (-0.18%) | 771 |
19 Oct 2010 | INR | 1,136.2 | 1,150 | 1,120 | 1,136 | 1,136 | +1 (+0.09%) | 3,507 |
18 Oct 2010 | INR | 1,116 | 1,143.7 | 1,103 | 1,135 | 1,135 | +7 (+0.62%) | 869 |