Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2011 | INR | 3,464.9 | 3,525 | 3,464.9 | 3,502.1 | 350.21 | +22.65 (+0.65%) | 56,834 |
20 Jan 2011 | INR | 3,439 | 3,503 | 3,415 | 3,479.45 | 347.945 | +20.35 (+0.59%) | 74,136 |
19 Jan 2011 | INR | 3,504 | 3,546.7 | 3,429.8 | 3,459.1 | 345.91 | -22.8 (-0.65%) | 116,169 |
18 Jan 2011 | INR | 3,459.65 | 3,508 | 3,443.35 | 3,481.9 | 348.19 | +52.3 (+1.52%) | 69,663 |
17 Jan 2011 | INR | 3,449.5 | 3,484.8 | 3,398.05 | 3,429.6 | 342.96 | +19.05 (+0.56%) | 76,731 |
14 Jan 2011 | INR | 3,416.05 | 3,530 | 3,381 | 3,410.55 | 341.055 | -5.25 (-0.15%) | 137,571 |
13 Jan 2011 | INR | 3,585 | 3,597.7 | 3,401.35 | 3,415.8 | 341.58 | -152.5 (-4.27%) | 135,134 |
12 Jan 2011 | INR | 3,330 | 3,585 | 3,315 | 3,568.3 | 356.83 | +263.05 (+7.96%) | 147,220 |
11 Jan 2011 | INR | 3,297.3 | 3,369.6 | 3,270.2 | 3,305.25 | 330.525 | +14.2 (+0.43%) | 104,051 |
10 Jan 2011 | INR | 3,415.15 | 3,415.7 | 3,275.8 | 3,291.05 | 329.105 | -124.1 (-3.63%) | 121,878 |
7 Jan 2011 | INR | 3,580.05 | 3,600 | 3,369.1 | 3,415.15 | 341.515 | -158.85 (-4.44%) | 114,568 |
6 Jan 2011 | INR | 3,650 | 3,675 | 3,550.35 | 3,574 | 357.4 | -66.25 (-1.82%) | 86,789 |
5 Jan 2011 | INR | 3,650 | 3,694 | 3,600 | 3,640.25 | 364.025 | -17.65 (-0.48%) | 68,116 |
4 Jan 2011 | INR | 3,715 | 3,718 | 3,641.35 | 3,657.9 | 365.79 | -24.5 (-0.67%) | 161,375 |
3 Jan 2011 | INR | 3,610 | 3,715 | 3,608 | 3,682.4 | 368.24 | +81.1 (+2.25%) | 74,686 |
31 Dec 2010 | INR | 3,535 | 3,635 | 3,535 | 3,601.3 | 360.13 | +66.9 (+1.89%) | 77,636 |
30 Dec 2010 | INR | 3,528 | 3,574.8 | 3,496 | 3,534.4 | 353.44 | +18.6 (+0.53%) | 80,609 |
29 Dec 2010 | INR | 3,480 | 3,529.8 | 3,467 | 3,515.8 | 351.58 | +51.3 (+1.48%) | 69,531 |
28 Dec 2010 | INR | 3,497.95 | 3,500 | 3,450.1 | 3,464.5 | 346.45 | -12.85 (-0.37%) | 40,181 |
27 Dec 2010 | INR | 3,500 | 3,537.8 | 3,466.3 | 3,477.35 | 347.735 | +10.6 (+0.31%) | 65,416 |
24 Dec 2010 | INR | 3,330 | 3,503.85 | 3,310 | 3,466.75 | 346.675 | +131.5 (+3.94%) | 167,240 |
23 Dec 2010 | INR | 3,401 | 3,408 | 3,318.2 | 3,335.25 | 333.525 | -57.55 (-1.70%) | 46,692 |
22 Dec 2010 | INR | 3,429.4 | 3,446.8 | 3,371.15 | 3,392.8 | 339.28 | -18.8 (-0.55%) | 39,679 |
21 Dec 2010 | INR | 3,395 | 3,447 | 3,395 | 3,411.6 | 341.16 | +24.45 (+0.72%) | 31,277 |
20 Dec 2010 | INR | 3,394.4 | 3,445 | 3,358.9 | 3,387.15 | 338.715 | -20.3 (-0.60%) | 48,262 |
16 Dec 2010 | INR | 3,415 | 3,448.95 | 3,300.1 | 3,407.45 | 340.745 | -8.55 (-0.25%) | 110,592 |
15 Dec 2010 | INR | 3,585 | 3,604.75 | 3,385 | 3,416 | 341.6 | -168.7 (-4.71%) | 88,756 |
14 Dec 2010 | INR | 3,530 | 3,609.45 | 3,488 | 3,584.7 | 358.47 | +99 (+2.84%) | 88,989 |
13 Dec 2010 | INR | 3,463 | 3,525.1 | 3,426.6 | 3,485.7 | 348.57 | +35.75 (+1.04%) | 65,615 |
10 Dec 2010 | INR | 3,345 | 3,480 | 3,209.1 | 3,449.95 | 344.995 | +95.7 (+2.85%) | 130,966 |