Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2010 | INR | 1,920 | 1,920 | 1,840 | 1,845.45 | 1,845.45 | -25.45 (-1.36%) | 2,830 |
12 Feb 2010 | INR | 0 | 1,870.9 | 1,870.9 | 1,870.9 | 1,870.9 | 0.0 (0.0%) | 0 |
11 Feb 2010 | INR | 1,899.7 | 1,909.95 | 1,860 | 1,870.9 | 1,870.9 | -9.1 (-0.48%) | 2,455 |
10 Feb 2010 | INR | 1,920 | 1,930 | 1,880 | 1,880 | 1,880 | -30 (-1.57%) | 6,618 |
9 Feb 2010 | INR | 1,880 | 1,914.9 | 1,865 | 1,910 | 1,910 | +29.7 (+1.58%) | 5,113 |
8 Feb 2010 | INR | 1,880 | 1,910.95 | 1,850 | 1,880.3 | 1,880.3 | +43.95 (+2.39%) | 4,371 |
5 Feb 2010 | INR | 1,859 | 1,880 | 1,810 | 1,836.35 | 1,836.35 | -63.45 (-3.34%) | 4,529 |
4 Feb 2010 | INR | 1,947 | 1,975 | 1,892 | 1,899.8 | 1,899.8 | -55.95 (-2.86%) | 3,445 |
3 Feb 2010 | INR | 1,952 | 1,979.7 | 1,935 | 1,955.75 | 1,955.75 | +9.45 (+0.49%) | 2,750 |
2 Feb 2010 | INR | 1,988.7 | 2,018 | 1,935 | 1,946.3 | 1,946.3 | -5.4 (-0.28%) | 6,042 |
1 Feb 2010 | INR | 1,929 | 1,989.9 | 1,876 | 1,951.7 | 1,951.7 | +36.6 (+1.91%) | 7,969 |
29 Jan 2010 | INR | 1,950 | 1,950 | 1,800 | 1,915.1 | 1,915.1 | -16.25 (-0.84%) | 10,573 |
28 Jan 2010 | INR | 1,999.7 | 2,014.95 | 1,916 | 1,931.35 | 1,931.35 | -8.85 (-0.46%) | 5,653 |
27 Jan 2010 | INR | 2,025.8 | 2,025.8 | 1,912.4 | 1,940.2 | 1,940.2 | -70.6 (-3.51%) | 11,835 |
26 Jan 2010 | INR | 0 | 2,010.8 | 2,010.8 | 2,010.8 | 2,010.8 | 0.0 (0.0%) | 0 |
25 Jan 2010 | INR | 2,095 | 2,095 | 2,003 | 2,010.8 | 2,010.8 | -67.65 (-3.25%) | 15,359 |
22 Jan 2010 | INR | 2,041 | 2,130 | 1,905.05 | 2,078.45 | 2,078.45 | +25.55 (+1.24%) | 20,935 |
21 Jan 2010 | INR | 2,110 | 2,114.95 | 2,042.05 | 2,052.9 | 2,052.9 | -58 (-2.75%) | 8,045 |
20 Jan 2010 | INR | 2,065 | 2,150 | 2,065 | 2,110.9 | 2,110.9 | +49.1 (+2.38%) | 14,462 |
19 Jan 2010 | INR | 2,106.4 | 2,119.95 | 2,055.05 | 2,061.8 | 2,061.8 | -27.95 (-1.34%) | 5,828 |
18 Jan 2010 | INR | 2,092.95 | 2,164.4 | 2,076 | 2,089.75 | 2,089.75 | +6.35 (+0.30%) | 10,554 |
15 Jan 2010 | INR | 2,130 | 2,135 | 2,075 | 2,083.4 | 2,083.4 | -22.5 (-1.07%) | 6,405 |
14 Jan 2010 | INR | 2,139.7 | 2,189.95 | 2,085.05 | 2,105.9 | 2,105.9 | -2.55 (-0.12%) | 16,980 |
13 Jan 2010 | INR | 2,140 | 2,149.7 | 2,081.05 | 2,108.45 | 2,108.45 | -42.15 (-1.96%) | 10,828 |
12 Jan 2010 | INR | 2,188 | 2,219.65 | 2,142.1 | 2,150.6 | 2,150.6 | -28.35 (-1.30%) | 12,314 |
11 Jan 2010 | INR | 2,181 | 2,245 | 2,156.05 | 2,178.95 | 2,178.95 | +25.8 (+1.20%) | 20,881 |
8 Jan 2010 | INR | 2,201.95 | 2,249 | 2,135 | 2,153.15 | 2,153.15 | -31.7 (-1.45%) | 66,134 |
7 Jan 2010 | INR | 1,966 | 2,267 | 1,966 | 2,184.85 | 2,184.85 | +228.2 (+11.66%) | 132,174 |
6 Jan 2010 | INR | 1,910.35 | 1,999 | 1,910 | 1,956.65 | 1,956.65 | +39.3 (+2.05%) | 31,012 |
5 Jan 2010 | INR | 1,833 | 1,928.85 | 1,815.1 | 1,917.35 | 1,917.35 | +96.25 (+5.29%) | 36,809 |