Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2011 | INR | 1,776 | 1,819.9 | 1,776 | 1,810.75 | 1,810.75 | +40.75 (+2.30%) | 75,606 |
14 Jul 2011 | INR | 1,780 | 1,790 | 1,770 | 1,770 | 1,770 | -29.95 (-1.66%) | 140 |
13 Jul 2011 | INR | 1,699.5 | 1,819.9 | 1,699.5 | 1,799.95 | 1,799.95 | +68.35 (+3.95%) | 100,328 |
12 Jul 2011 | INR | 1,728.55 | 1,732.5 | 1,725 | 1,731.6 | 1,731.6 | -29.4 (-1.67%) | 91 |
11 Jul 2011 | INR | 1,759.95 | 1,767 | 1,730 | 1,761 | 1,761 | +14.05 (+0.80%) | 130 |
8 Jul 2011 | INR | 1,720 | 1,749 | 1,720 | 1,746.95 | 1,746.95 | +9.35 (+0.54%) | 53 |
7 Jul 2011 | INR | 1,736.5 | 1,750 | 1,720 | 1,737.6 | 1,737.6 | +26.15 (+1.53%) | 20,065 |
6 Jul 2011 | INR | 1,708 | 1,757.5 | 1,700 | 1,711.45 | 1,711.45 | -7.25 (-0.42%) | 40,100 |
5 Jul 2011 | INR | 1,707 | 1,744 | 1,707 | 1,718.7 | 1,718.7 | -26.25 (-1.50%) | 61 |
4 Jul 2011 | INR | 1,750 | 1,759 | 1,722 | 1,744.95 | 1,744.95 | +23.85 (+1.39%) | 73 |
1 Jul 2011 | INR | 1,793 | 1,793 | 1,718 | 1,721.1 | 1,721.1 | -34.7 (-1.98%) | 156 |
30 Jun 2011 | INR | 1,805 | 1,805 | 1,730 | 1,755.8 | 1,755.8 | -21.55 (-1.21%) | 705 |
29 Jun 2011 | INR | 1,694.75 | 1,816.3 | 1,662 | 1,777.35 | 1,777.35 | +107.35 (+6.43%) | 1,407 |
28 Jun 2011 | INR | 1,665 | 1,680 | 1,661 | 1,670 | 1,670 | +1.45 (+0.09%) | 37 |
27 Jun 2011 | INR | 1,699.9 | 1,699.9 | 1,665 | 1,668.55 | 1,668.55 | -19.6 (-1.16%) | 82 |
24 Jun 2011 | INR | 1,625 | 1,700 | 1,625 | 1,688.15 | 1,688.15 | +9.45 (+0.56%) | 344 |
23 Jun 2011 | INR | 1,680.05 | 1,680.05 | 1,650 | 1,678.7 | 1,678.7 | +5.55 (+0.33%) | 126,051 |
22 Jun 2011 | INR | 1,728.55 | 1,728.55 | 1,670 | 1,673.15 | 1,673.15 | -18.55 (-1.10%) | 528 |
21 Jun 2011 | INR | 1,775 | 1,775 | 1,670.05 | 1,691.7 | 1,691.7 | +3.5 (+0.21%) | 191 |
20 Jun 2011 | INR | 1,700.05 | 1,738.9 | 1,680.1 | 1,688.2 | 1,688.2 | -31.8 (-1.85%) | 142 |
17 Jun 2011 | INR | 1,716 | 1,729 | 1,710 | 1,720 | 1,720 | +12.8 (+0.75%) | 711 |
16 Jun 2011 | INR | 1,710.2 | 1,719.85 | 1,700 | 1,707.2 | 1,707.2 | -22.65 (-1.31%) | 388 |
15 Jun 2011 | INR | 1,723 | 1,747.9 | 1,713.5 | 1,729.85 | 1,729.85 | -5.65 (-0.33%) | 173 |
14 Jun 2011 | INR | 1,725.3 | 1,754 | 1,705 | 1,735.5 | 1,735.5 | -6.7 (-0.38%) | 584 |
13 Jun 2011 | INR | 1,750 | 1,783 | 1,730 | 1,742.2 | 1,742.2 | -18.75 (-1.06%) | 437 |
10 Jun 2011 | INR | 1,752.5 | 1,790 | 1,752.5 | 1,760.95 | 1,760.95 | -14.05 (-0.79%) | 82 |
9 Jun 2011 | INR | 1,751 | 1,788 | 1,750.1 | 1,775 | 1,775 | +22.65 (+1.29%) | 94 |
8 Jun 2011 | INR | 1,760 | 1,786.8 | 1,750 | 1,752.35 | 1,752.35 | -21.7 (-1.22%) | 354 |
7 Jun 2011 | INR | 1,790 | 1,790 | 1,773.5 | 1,774.05 | 1,774.05 | -7.6 (-0.43%) | 35 |
6 Jun 2011 | INR | 1,809.9 | 1,809.9 | 1,772.5 | 1,781.65 | 1,781.65 | -9.15 (-0.51%) | 37 |