Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | INR | 2,857 | 2,876.9 | 2,850.1 | 2,863 | 2,863 | +26.8 (+0.94%) | 160,587 |
9 Jan 2012 | INR | 2,848.75 | 2,866 | 2,820 | 2,836.2 | 2,836.2 | -1.3 (-0.05%) | 107,241 |
7 Jan 2012 | INR | 2,840 | 2,849.9 | 2,822 | 2,837.5 | 2,837.5 | +6.85 (+0.24%) | 12,783 |
6 Jan 2012 | INR | 2,838.9 | 2,868.35 | 2,810 | 2,830.65 | 2,830.65 | -8.25 (-0.29%) | 198,930 |
5 Jan 2012 | INR | 2,840 | 2,876 | 2,831 | 2,838.9 | 2,838.9 | -15.35 (-0.54%) | 122,589 |
4 Jan 2012 | INR | 2,854 | 2,872 | 2,842 | 2,854.25 | 2,854.25 | -10.35 (-0.36%) | 148,239 |
3 Jan 2012 | INR | 2,825 | 2,886.7 | 2,819.55 | 2,864.6 | 2,864.6 | +59.75 (+2.13%) | 192,276 |
2 Jan 2012 | INR | 2,763.9 | 2,813.7 | 2,742 | 2,804.85 | 2,804.85 | +39.8 (+1.44%) | 127,826 |
30 Dec 2011 | INR | 2,745.8 | 2,774 | 2,741 | 2,765.05 | 2,765.05 | +21.4 (+0.78%) | 51,699 |
29 Dec 2011 | INR | 2,755 | 2,774.9 | 2,730 | 2,743.65 | 2,743.65 | -37.2 (-1.34%) | 70,788 |
28 Dec 2011 | INR | 2,760.15 | 2,800 | 2,754 | 2,780.85 | 2,780.85 | +19.2 (+0.70%) | 217,824 |
27 Dec 2011 | INR | 2,767.95 | 2,799 | 2,740 | 2,761.65 | 2,761.65 | -11.7 (-0.42%) | 93,451 |
26 Dec 2011 | INR | 2,689 | 2,782 | 2,689 | 2,773.35 | 2,773.35 | +78.5 (+2.91%) | 109,472 |
23 Dec 2011 | INR | 2,735.15 | 2,736.35 | 2,683.15 | 2,694.85 | 2,694.85 | -19.95 (-0.73%) | 82,558 |
22 Dec 2011 | INR | 2,679.8 | 2,744.25 | 2,647.8 | 2,714.8 | 2,714.8 | -29.45 (-1.07%) | 119,735 |
21 Dec 2011 | INR | 2,714.9 | 2,753.45 | 2,681 | 2,744.25 | 2,744.25 | +76.9 (+2.88%) | 186,149 |
20 Dec 2011 | INR | 2,686 | 2,698.6 | 2,651.95 | 2,667.35 | 2,667.35 | -6.8 (-0.25%) | 99,155 |
19 Dec 2011 | INR | 2,695 | 2,703.5 | 2,655.6 | 2,674.15 | 2,674.15 | -43.05 (-1.58%) | 104,791 |
16 Dec 2011 | INR | 2,699 | 2,775 | 2,691.35 | 2,717.2 | 2,717.2 | +1.95 (+0.07%) | 147,229 |
15 Dec 2011 | INR | 2,729 | 2,731.9 | 2,665 | 2,715.25 | 2,715.25 | -25.65 (-0.94%) | 138,962 |
14 Dec 2011 | INR | 2,753 | 2,765 | 2,726.5 | 2,740.9 | 2,740.9 | -13.75 (-0.50%) | 107,363 |
13 Dec 2011 | INR | 2,724.1 | 2,764.2 | 2,710 | 2,754.65 | 2,754.65 | +23.4 (+0.86%) | 265,093 |
12 Dec 2011 | INR | 2,719 | 2,748.8 | 2,700 | 2,731.25 | 2,731.25 | +25.1 (+0.93%) | 173,415 |
9 Dec 2011 | INR | 2,667.5 | 2,734.2 | 2,659.25 | 2,706.15 | 2,706.15 | -17.6 (-0.65%) | 94,946 |
8 Dec 2011 | INR | 2,747 | 2,758 | 2,697 | 2,723.75 | 2,723.75 | -29.05 (-1.06%) | 83,943 |
7 Dec 2011 | INR | 2,710 | 2,769 | 2,685 | 2,752.8 | 2,752.8 | +52.75 (+1.95%) | 143,768 |
5 Dec 2011 | INR | 2,694.95 | 2,713 | 2,675 | 2,700.05 | 2,700.05 | +3.25 (+0.12%) | 56,677 |
2 Dec 2011 | INR | 2,650 | 2,715 | 2,635 | 2,696.8 | 2,696.8 | +44 (+1.66%) | 80,629 |
1 Dec 2011 | INR | 2,665 | 2,691 | 2,635.05 | 2,652.8 | 2,652.8 | +45.25 (+1.74%) | 87,132 |
30 Nov 2011 | INR | 2,505.35 | 2,622 | 2,505.35 | 2,607.55 | 2,607.55 | +1.45 (+0.06%) | 108,487 |