Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2011 | INR | 3,034.8 | 3,129 | 3,022.2 | 3,114.65 | 3,114.65 | +76.95 (+2.53%) | 112,544 |
7 Mar 2011 | INR | 3,042 | 3,077.3 | 3,026.1 | 3,037.7 | 3,037.7 | -25.2 (-0.82%) | 69,464 |
4 Mar 2011 | INR | 3,050 | 3,089.8 | 3,049.3 | 3,062.9 | 3,062.9 | +37.2 (+1.23%) | 99,246 |
3 Mar 2011 | INR | 3,056 | 3,056.1 | 3,003.5 | 3,025.7 | 3,025.7 | -62.3 (-2.02%) | 96,308 |
1 Mar 2011 | INR | 3,035 | 3,102 | 3,008 | 3,088 | 3,088 | +84.95 (+2.83%) | 92,267 |
28 Feb 2011 | INR | 3,020 | 3,135 | 2,983.05 | 3,003.05 | 3,003.05 | -5.2 (-0.17%) | 143,824 |
25 Feb 2011 | INR | 3,027 | 3,038.4 | 2,973.9 | 3,008.25 | 3,008.25 | -17.15 (-0.57%) | 175,662 |
24 Feb 2011 | INR | 3,060 | 3,070 | 3,006.2 | 3,025.4 | 3,025.4 | -56.8 (-1.84%) | 152,891 |
23 Feb 2011 | INR | 3,109 | 3,109 | 3,075 | 3,082.2 | 3,082.2 | -61.1 (-1.94%) | 67,184 |
22 Feb 2011 | INR | 3,144.85 | 3,165 | 3,115.3 | 3,143.3 | 3,143.3 | -17.9 (-0.57%) | 71,401 |
21 Feb 2011 | INR | 3,100 | 3,175.1 | 3,076.9 | 3,161.2 | 3,161.2 | +64.8 (+2.09%) | 73,678 |
18 Feb 2011 | INR | 3,125 | 3,145 | 3,085.35 | 3,096.4 | 3,096.4 | -14.8 (-0.48%) | 89,207 |
17 Feb 2011 | INR | 3,114 | 3,129 | 3,102.35 | 3,111.2 | 3,111.2 | +10.25 (+0.33%) | 46,970 |
16 Feb 2011 | INR | 3,096 | 3,122 | 3,082.8 | 3,100.95 | 3,100.95 | -0.05 (0.0%) | 44,768 |
15 Feb 2011 | INR | 3,104 | 3,129.9 | 3,077 | 3,101 | 3,101 | -3.55 (-0.11%) | 62,122 |
14 Feb 2011 | INR | 3,082 | 3,118 | 3,044 | 3,104.55 | 3,104.55 | +63.95 (+2.10%) | 58,056 |
11 Feb 2011 | INR | 3,055 | 3,067 | 3,023 | 3,040.6 | 3,040.6 | -15.45 (-0.51%) | 62,713 |
10 Feb 2011 | INR | 3,117 | 3,117 | 3,045.4 | 3,056.05 | 3,056.05 | -70.95 (-2.27%) | 66,571 |
9 Feb 2011 | INR | 3,093.9 | 3,149 | 3,067 | 3,127 | 3,127 | +30.4 (+0.98%) | 70,579 |
8 Feb 2011 | INR | 3,100 | 3,119.95 | 3,075 | 3,096.6 | 3,096.6 | +7.55 (+0.24%) | 70,731 |
7 Feb 2011 | INR | 3,081 | 3,111 | 3,061 | 3,089.05 | 3,089.05 | +42.7 (+1.40%) | 73,991 |
4 Feb 2011 | INR | 3,108.8 | 3,122 | 3,028.5 | 3,046.35 | 3,046.35 | -69.5 (-2.23%) | 86,563 |
3 Feb 2011 | INR | 3,087.1 | 3,150 | 3,087.1 | 3,115.85 | 3,115.85 | +30.2 (+0.98%) | 66,492 |
2 Feb 2011 | INR | 3,121 | 3,162 | 3,069 | 3,085.65 | 3,085.65 | -0.55 (-0.02%) | 96,433 |
1 Feb 2011 | INR | 3,133 | 3,133 | 3,047.05 | 3,086.2 | 3,086.2 | -30.1 (-0.97%) | 110,117 |
31 Jan 2011 | INR | 3,139 | 3,139 | 3,091.55 | 3,116.3 | 3,116.3 | -57.2 (-1.80%) | 76,450 |
28 Jan 2011 | INR | 3,204.05 | 3,268.8 | 3,145 | 3,173.5 | 3,173.5 | -21.7 (-0.68%) | 156,211 |
27 Jan 2011 | INR | 3,266 | 3,275 | 3,186 | 3,195.2 | 3,195.2 | -58.9 (-1.81%) | 114,500 |
25 Jan 2011 | INR | 3,275 | 3,301 | 3,235.35 | 3,254.1 | 3,254.1 | -24.1 (-0.74%) | 47,641 |
24 Jan 2011 | INR | 3,244.4 | 3,287 | 3,228.5 | 3,278.2 | 3,278.2 | +29.45 (+0.91%) | 54,092 |