Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2011 | INR | 3,267 | 3,277 | 3,233 | 3,248.75 | 3,248.75 | -40.35 (-1.23%) | 54,227 |
20 Jan 2011 | INR | 3,238 | 3,297.85 | 3,221 | 3,289.1 | 3,289.1 | +37.1 (+1.14%) | 121,538 |
19 Jan 2011 | INR | 3,306.8 | 3,310 | 3,237 | 3,252 | 3,252 | -66.15 (-1.99%) | 84,576 |
18 Jan 2011 | INR | 3,248 | 3,332 | 3,248 | 3,318.15 | 3,318.15 | +50.2 (+1.54%) | 218,199 |
17 Jan 2011 | INR | 3,200 | 3,282 | 3,192 | 3,267.95 | 3,267.95 | +66 (+2.06%) | 125,475 |
14 Jan 2011 | INR | 3,206.8 | 3,277 | 3,190 | 3,201.95 | 3,201.95 | -10.35 (-0.32%) | 192,675 |
13 Jan 2011 | INR | 3,290 | 3,290 | 3,201 | 3,212.3 | 3,212.3 | -162.65 (-4.82%) | 439,701 |
12 Jan 2011 | INR | 3,348.15 | 3,388 | 3,321.05 | 3,374.95 | 3,374.95 | +45.7 (+1.37%) | 110,477 |
11 Jan 2011 | INR | 3,384 | 3,418.8 | 3,290.25 | 3,329.25 | 3,329.25 | -67.4 (-1.98%) | 145,456 |
10 Jan 2011 | INR | 3,380 | 3,441.8 | 3,352 | 3,396.65 | 3,396.65 | +30.15 (+0.90%) | 155,521 |
7 Jan 2011 | INR | 3,475 | 3,493.95 | 3,356 | 3,366.5 | 3,366.5 | -109.35 (-3.15%) | 97,931 |
6 Jan 2011 | INR | 3,473 | 3,492 | 3,444 | 3,475.85 | 3,475.85 | +8.2 (+0.24%) | 95,764 |
5 Jan 2011 | INR | 3,464.7 | 3,476 | 3,447 | 3,467.65 | 3,467.65 | -0.35 (-0.01%) | 39,728 |
4 Jan 2011 | INR | 3,453 | 3,489.9 | 3,453 | 3,468 | 3,468 | +15.1 (+0.44%) | 61,042 |
3 Jan 2011 | INR | 3,449 | 3,458.85 | 3,427 | 3,452.9 | 3,452.9 | +7.9 (+0.23%) | 48,314 |
31 Dec 2010 | INR | 3,427 | 3,454 | 3,406.4 | 3,445 | 3,445 | +4.5 (+0.13%) | 64,959 |
30 Dec 2010 | INR | 3,400 | 3,447 | 3,400 | 3,440.5 | 3,440.5 | +41 (+1.21%) | 116,162 |
29 Dec 2010 | INR | 3,377.15 | 3,406.8 | 3,372 | 3,399.5 | 3,399.5 | +17.65 (+0.52%) | 120,027 |
28 Dec 2010 | INR | 3,378 | 3,386 | 3,364.15 | 3,381.85 | 3,381.85 | +3.1 (+0.09%) | 55,303 |
27 Dec 2010 | INR | 3,360 | 3,391 | 3,360 | 3,378.75 | 3,378.75 | +10.25 (+0.30%) | 42,372 |
24 Dec 2010 | INR | 3,343.2 | 3,378 | 3,340 | 3,368.5 | 3,368.5 | +6 (+0.18%) | 90,885 |
23 Dec 2010 | INR | 3,340 | 3,366 | 3,330 | 3,362.5 | 3,362.5 | +25.6 (+0.77%) | 113,006 |
22 Dec 2010 | INR | 3,325.1 | 3,357 | 3,313.5 | 3,336.9 | 3,336.9 | +7.65 (+0.23%) | 63,233 |
21 Dec 2010 | INR | 3,350 | 3,370 | 3,311 | 3,329.25 | 3,329.25 | -21.65 (-0.65%) | 89,267 |
20 Dec 2010 | INR | 3,225.15 | 3,363 | 3,225.15 | 3,350.9 | 3,350.9 | +58.6 (+1.78%) | 163,774 |
16 Dec 2010 | INR | 3,211.1 | 3,296.95 | 3,211.1 | 3,292.3 | 3,292.3 | +88.65 (+2.77%) | 137,005 |
15 Dec 2010 | INR | 3,153 | 3,209 | 3,150 | 3,203.65 | 3,203.65 | +52.6 (+1.67%) | 92,463 |
14 Dec 2010 | INR | 3,161 | 3,171.9 | 3,126.45 | 3,151.05 | 3,151.05 | +2.55 (+0.08%) | 77,529 |
13 Dec 2010 | INR | 3,149 | 3,155.95 | 3,075 | 3,148.5 | 3,148.5 | +0.95 (+0.03%) | 65,768 |
10 Dec 2010 | INR | 3,150 | 3,162 | 3,125.1 | 3,147.55 | 3,147.55 | -4 (-0.13%) | 63,236 |