Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2010 | INR | 2,007 | 2,024.5 | 1,977 | 1,990 | 1,990 | -15.95 (-0.80%) | 548 |
21 Jun 2010 | INR | 2,050 | 2,050 | 1,975.2 | 2,005.95 | 2,005.95 | -9.2 (-0.46%) | 9,523 |
18 Jun 2010 | INR | 2,078.9 | 2,078.9 | 2,005.6 | 2,015.15 | 2,015.15 | -24.85 (-1.22%) | 624 |
17 Jun 2010 | INR | 2,058 | 2,064 | 2,010.1 | 2,040 | 2,040 | -32.45 (-1.57%) | 1,061 |
16 Jun 2010 | INR | 2,200 | 2,200 | 2,015.1 | 2,072.45 | 2,072.45 | -17.55 (-0.84%) | 1,110 |
15 Jun 2010 | INR | 2,091 | 2,134 | 2,053.5 | 2,090 | 2,090 | -1 (-0.05%) | 1,668 |
14 Jun 2010 | INR | 2,100 | 2,100 | 1,998 | 2,091 | 2,091 | +16 (+0.77%) | 1,379 |
11 Jun 2010 | INR | 2,113 | 2,113 | 2,075 | 2,075 | 2,075 | -5.35 (-0.26%) | 17,508 |
10 Jun 2010 | INR | 2,040 | 2,092 | 2,040 | 2,080.35 | 2,080.35 | -16.1 (-0.77%) | 362 |
9 Jun 2010 | INR | 2,070 | 2,100 | 2,070 | 2,096.45 | 2,096.45 | +6.45 (+0.31%) | 524 |
8 Jun 2010 | INR | 2,080 | 2,115 | 2,065.5 | 2,090 | 2,090 | +43 (+2.10%) | 1,471 |
7 Jun 2010 | INR | 2,110 | 2,110 | 2,010 | 2,047 | 2,047 | +0.9 (+0.04%) | 1,402 |
4 Jun 2010 | INR | 2,038 | 2,080 | 1,990 | 2,046.1 | 2,046.1 | +45 (+2.25%) | 2,208 |
3 Jun 2010 | INR | 2,016 | 2,020 | 2,000.15 | 2,001.1 | 2,001.1 | -13.9 (-0.69%) | 870 |
2 Jun 2010 | INR | 2,020 | 2,040 | 2,005.6 | 2,015 | 2,015 | +11.85 (+0.59%) | 5,870 |
1 Jun 2010 | INR | 1,980 | 2,079 | 1,948 | 2,003.15 | 2,003.15 | +15.15 (+0.76%) | 1,058 |
31 May 2010 | INR | 1,940 | 1,993.9 | 1,934 | 1,988 | 1,988 | +48 (+2.47%) | 2,478 |
28 May 2010 | INR | 1,950 | 1,959 | 1,861.15 | 1,940 | 1,940 | +28 (+1.46%) | 2,831 |
27 May 2010 | INR | 1,976 | 1,980 | 1,891 | 1,912 | 1,912 | -64.35 (-3.26%) | 2,952 |
26 May 2010 | INR | 2,005 | 2,090.05 | 1,950 | 1,976.35 | 1,976.35 | +36.15 (+1.86%) | 4,450 |
25 May 2010 | INR | 2,008 | 2,026 | 1,930 | 1,940.2 | 1,940.2 | -89.8 (-4.42%) | 3,201 |
24 May 2010 | INR | 2,010 | 2,071.95 | 1,965.05 | 2,030 | 2,030 | +39.6 (+1.99%) | 4,817 |
21 May 2010 | INR | 2,050 | 2,125 | 1,956.7 | 1,990.4 | 1,990.4 | -153.45 (-7.16%) | 10,532 |
20 May 2010 | INR | 2,050 | 2,192 | 1,935.2 | 2,143.85 | 2,143.85 | +132.75 (+6.60%) | 39,843 |
19 May 2010 | INR | 2,050 | 2,139 | 2,011.1 | 2,011.1 | 2,011.1 | -113.9 (-5.36%) | 1,072 |
18 May 2010 | INR | 2,125 | 2,144.9 | 2,100 | 2,125 | 2,125 | +4.9 (+0.23%) | 850 |
17 May 2010 | INR | 2,089.9 | 2,125 | 2,035 | 2,120.1 | 2,120.1 | +13.6 (+0.65%) | 1,478 |
14 May 2010 | INR | 2,104.9 | 2,120 | 2,062.1 | 2,106.5 | 2,106.5 | +29 (+1.40%) | 1,412 |
13 May 2010 | INR | 2,106.05 | 2,117.9 | 2,070.25 | 2,077.5 | 2,077.5 | -47.5 (-2.24%) | 1,155 |
12 May 2010 | INR | 2,149 | 2,149 | 2,081.1 | 2,125 | 2,125 | -2 (-0.09%) | 654 |