Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2010 | INR | 2,450 | 2,450 | 2,270 | 2,296.95 | 2,296.95 | -114.9 (-4.76%) | 7,621 |
8 Dec 2010 | INR | 2,502 | 2,508.5 | 2,400.25 | 2,411.85 | 2,411.85 | -99.3 (-3.95%) | 4,957 |
7 Dec 2010 | INR | 2,538 | 2,538 | 2,505.15 | 2,511.15 | 2,511.15 | -24.9 (-0.98%) | 793 |
6 Dec 2010 | INR | 2,549.8 | 2,585 | 2,500 | 2,536.05 | 2,536.05 | +36.1 (+1.44%) | 3,741 |
3 Dec 2010 | INR | 2,560 | 2,584.6 | 2,475.1 | 2,499.95 | 2,499.95 | -59.8 (-2.34%) | 1,821 |
2 Dec 2010 | INR | 2,630 | 2,655 | 2,541.05 | 2,559.75 | 2,559.75 | -37.15 (-1.43%) | 3,155 |
1 Dec 2010 | INR | 2,492 | 2,630 | 2,470 | 2,596.9 | 2,596.9 | +139.35 (+5.67%) | 6,260 |
30 Nov 2010 | INR | 2,481 | 2,499 | 2,436 | 2,457.55 | 2,457.55 | -38.65 (-1.55%) | 2,378 |
29 Nov 2010 | INR | 2,549.5 | 2,549.5 | 2,450 | 2,496.2 | 2,496.2 | -6.15 (-0.25%) | 4,329 |
26 Nov 2010 | INR | 2,615 | 2,615 | 2,465.05 | 2,502.35 | 2,502.35 | -87.4 (-3.37%) | 4,662 |
25 Nov 2010 | INR | 2,610 | 2,635 | 2,582 | 2,589.75 | 2,589.75 | -37 (-1.41%) | 6,245 |
24 Nov 2010 | INR | 2,635 | 2,663 | 2,612.25 | 2,626.75 | 2,626.75 | -3.4 (-0.13%) | 2,546 |
23 Nov 2010 | INR | 2,570.05 | 2,645 | 2,560 | 2,630.15 | 2,630.15 | +20.25 (+0.78%) | 6,352 |
22 Nov 2010 | INR | 2,599 | 2,645 | 2,530.25 | 2,609.9 | 2,609.9 | +41.55 (+1.62%) | 2,656 |
19 Nov 2010 | INR | 2,653.9 | 2,653.9 | 2,550 | 2,568.35 | 2,568.35 | -42.1 (-1.61%) | 3,598 |
18 Nov 2010 | INR | 2,680 | 2,693.95 | 2,580.1 | 2,610.45 | 2,610.45 | -41.75 (-1.57%) | 2,709 |
16 Nov 2010 | INR | 2,700 | 2,739 | 2,580.15 | 2,652.2 | 2,652.2 | -36.35 (-1.35%) | 5,086 |
15 Nov 2010 | INR | 2,706.4 | 2,740 | 2,670.2 | 2,688.55 | 2,688.55 | -4.5 (-0.17%) | 2,796 |
12 Nov 2010 | INR | 2,802 | 2,837.7 | 2,681.2 | 2,693.05 | 2,693.05 | -135.5 (-4.79%) | 7,683 |
11 Nov 2010 | INR | 2,824 | 2,870 | 2,815 | 2,828.55 | 2,828.55 | +20.7 (+0.74%) | 3,803 |
10 Nov 2010 | INR | 2,832 | 2,850 | 2,801 | 2,807.85 | 2,807.85 | -27.6 (-0.97%) | 26,993 |
9 Nov 2010 | INR | 2,810.05 | 2,889 | 2,810.05 | 2,835.45 | 2,835.45 | -1.8 (-0.06%) | 4,624 |
8 Nov 2010 | INR | 2,828 | 2,920 | 2,770 | 2,837.25 | 2,837.25 | +40.15 (+1.44%) | 8,963 |
5 Nov 2010 | INR | 2,760 | 2,812 | 2,751 | 2,797.1 | 2,797.1 | +58.65 (+2.14%) | 4,431 |
4 Nov 2010 | INR | 2,700 | 2,758 | 2,694.65 | 2,738.45 | 2,738.45 | +57.2 (+2.13%) | 3,750 |
3 Nov 2010 | INR | 2,706 | 2,740 | 2,663 | 2,681.25 | 2,681.25 | -21.25 (-0.79%) | 4,116 |
2 Nov 2010 | INR | 2,704 | 2,730 | 2,691.05 | 2,702.5 | 2,702.5 | -1.1 (-0.04%) | 2,035 |
1 Nov 2010 | INR | 2,708.4 | 2,735 | 2,675.05 | 2,703.6 | 2,703.6 | +29.85 (+1.12%) | 3,508 |
29 Oct 2010 | INR | 2,700 | 2,745 | 2,655.05 | 2,673.75 | 2,673.75 | -44.35 (-1.63%) | 4,836 |
28 Oct 2010 | INR | 2,710 | 2,754 | 2,681 | 2,718.1 | 2,718.1 | +19.25 (+0.71%) | 5,470 |