Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2011 | INR | 2,118 | 2,142 | 2,080 | 2,134.95 | 2,134.95 | +49.65 (+2.38%) | 5,208 |
7 Mar 2011 | INR | 2,120.25 | 2,120.25 | 2,070.1 | 2,085.3 | 2,085.3 | -34.95 (-1.65%) | 765 |
4 Mar 2011 | INR | 2,189.95 | 2,190 | 2,109 | 2,120.25 | 2,120.25 | -37.1 (-1.72%) | 1,241 |
3 Mar 2011 | INR | 2,118 | 2,184 | 2,110 | 2,157.35 | 2,157.35 | +28.65 (+1.35%) | 2,293 |
1 Mar 2011 | INR | 2,056.1 | 2,145 | 2,055 | 2,128.7 | 2,128.7 | +76.15 (+3.71%) | 4,941 |
28 Feb 2011 | INR | 2,057.5 | 2,063.85 | 2,046 | 2,052.55 | 2,052.55 | +38.8 (+1.93%) | 687 |
25 Feb 2011 | INR | 2,055 | 2,078.95 | 2,000 | 2,013.75 | 2,013.75 | -37 (-1.80%) | 944 |
24 Feb 2011 | INR | 2,075 | 2,115 | 2,040 | 2,050.75 | 2,050.75 | -38.3 (-1.83%) | 7,688 |
23 Feb 2011 | INR | 2,112.45 | 2,139 | 2,075 | 2,089.05 | 2,089.05 | -23.4 (-1.11%) | 1,755 |
22 Feb 2011 | INR | 2,126.25 | 2,151.4 | 2,101.25 | 2,112.45 | 2,112.45 | -13.8 (-0.65%) | 1,364 |
21 Feb 2011 | INR | 2,161 | 2,178 | 2,124 | 2,126.25 | 2,126.25 | -45.4 (-2.09%) | 745 |
18 Feb 2011 | INR | 2,191 | 2,270 | 2,156 | 2,171.65 | 2,171.65 | -11.95 (-0.55%) | 2,150 |
17 Feb 2011 | INR | 2,190.4 | 2,199 | 2,162.05 | 2,183.6 | 2,183.6 | -6.8 (-0.31%) | 924 |
16 Feb 2011 | INR | 2,169.95 | 2,202 | 2,164.3 | 2,190.4 | 2,190.4 | +28.25 (+1.31%) | 1,308 |
15 Feb 2011 | INR | 2,162.25 | 2,225 | 2,154.05 | 2,162.15 | 2,162.15 | -0.1 (0.0%) | 1,716 |
14 Feb 2011 | INR | 2,154 | 2,190 | 2,150 | 2,162.25 | 2,162.25 | +20.5 (+0.96%) | 1,154 |
11 Feb 2011 | INR | 2,075 | 2,150 | 2,053 | 2,141.75 | 2,141.75 | +48.2 (+2.30%) | 1,606 |
10 Feb 2011 | INR | 2,116.5 | 2,123 | 2,050 | 2,093.55 | 2,093.55 | -22.95 (-1.08%) | 3,955 |
9 Feb 2011 | INR | 2,150 | 2,150 | 2,111.5 | 2,116.5 | 2,116.5 | -30.1 (-1.40%) | 3,236 |
8 Feb 2011 | INR | 2,153.1 | 2,179.95 | 2,122 | 2,146.6 | 2,146.6 | -3.35 (-0.16%) | 824 |
7 Feb 2011 | INR | 2,153 | 2,155 | 2,121 | 2,149.95 | 2,149.95 | +0.4 (+0.02%) | 8,680 |
4 Feb 2011 | INR | 2,194.55 | 2,210 | 2,135.05 | 2,149.55 | 2,149.55 | -45 (-2.05%) | 6,539 |
3 Feb 2011 | INR | 2,142.5 | 2,217 | 2,130.05 | 2,194.55 | 2,194.55 | +52.05 (+2.43%) | 4,401 |
2 Feb 2011 | INR | 2,150 | 2,170 | 2,133.3 | 2,142.5 | 2,142.5 | +16.85 (+0.79%) | 1,622 |
1 Feb 2011 | INR | 2,170 | 2,170 | 2,116 | 2,125.65 | 2,125.65 | -36.4 (-1.68%) | 4,448 |
31 Jan 2011 | INR | 2,154 | 2,179.3 | 2,111 | 2,162.05 | 2,162.05 | -17.25 (-0.79%) | 11,386 |
28 Jan 2011 | INR | 2,235 | 2,240 | 2,165 | 2,179.3 | 2,179.3 | -48.65 (-2.18%) | 5,299 |
27 Jan 2011 | INR | 2,278.05 | 2,278.05 | 2,220 | 2,227.95 | 2,227.95 | -27.95 (-1.24%) | 924 |
25 Jan 2011 | INR | 2,240.55 | 2,308.9 | 2,240.55 | 2,255.9 | 2,255.9 | -1.65 (-0.07%) | 5,729 |
24 Jan 2011 | INR | 2,210.2 | 2,279.95 | 2,210.2 | 2,257.55 | 2,257.55 | +55.25 (+2.51%) | 3,567 |