Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 2,129 | 2,130 | 2,095 | 2,127 | 2,127 | +51.8 (+2.50%) | 1,208 |
10 May 2010 | INR | 2,055 | 2,119 | 2,054.1 | 2,075.2 | 2,075.2 | -29.8 (-1.42%) | 1,245 |
7 May 2010 | INR | 2,041 | 2,105 | 2,020 | 2,105 | 2,105 | +38 (+1.84%) | 5,604 |
6 May 2010 | INR | 2,109 | 2,125 | 2,025 | 2,067 | 2,067 | -29 (-1.38%) | 2,726 |
5 May 2010 | INR | 2,060 | 2,116.95 | 2,041.25 | 2,096 | 2,096 | -4.15 (-0.20%) | 3,750 |
4 May 2010 | INR | 2,142 | 2,143 | 2,100 | 2,100.15 | 2,100.15 | -39.85 (-1.86%) | 4,912 |
3 May 2010 | INR | 2,135 | 2,170.5 | 2,102 | 2,140 | 2,140 | -22 (-1.02%) | 3,200 |
30 Apr 2010 | INR | 2,230 | 2,230 | 2,140.6 | 2,162 | 2,162 | -55.75 (-2.51%) | 2,257 |
29 Apr 2010 | INR | 2,249 | 2,250 | 2,201 | 2,217.75 | 2,217.75 | -26.85 (-1.20%) | 2,250 |
28 Apr 2010 | INR | 2,215 | 2,250 | 2,201.1 | 2,244.6 | 2,244.6 | -8 (-0.36%) | 40,826 |
27 Apr 2010 | INR | 2,260.1 | 2,270 | 2,231.1 | 2,252.6 | 2,252.6 | -17.4 (-0.77%) | 1,455 |
26 Apr 2010 | INR | 2,296 | 2,296 | 2,253 | 2,270 | 2,270 | +20.35 (+0.90%) | 1,024 |
23 Apr 2010 | INR | 2,275 | 2,281 | 2,185 | 2,249.65 | 2,249.65 | +43.35 (+1.96%) | 1,801 |
22 Apr 2010 | INR | 2,250 | 2,258 | 2,205 | 2,206.3 | 2,206.3 | -34.6 (-1.54%) | 1,172 |
21 Apr 2010 | INR | 2,258 | 2,275 | 2,220 | 2,240.9 | 2,240.9 | +14.9 (+0.67%) | 1,262 |
20 Apr 2010 | INR | 2,178.8 | 2,250 | 2,178.8 | 2,226 | 2,226 | +35.8 (+1.63%) | 1,063 |
19 Apr 2010 | INR | 2,171 | 2,275.85 | 2,171 | 2,190.2 | 2,190.2 | -60.8 (-2.70%) | 1,995 |
16 Apr 2010 | INR | 2,288 | 2,288 | 2,251 | 2,251 | 2,251 | -25 (-1.10%) | 2,736 |
15 Apr 2010 | INR | 2,301 | 2,325 | 2,276 | 2,276 | 2,276 | -4.9 (-0.21%) | 2,539 |
14 Apr 2010 | INR | 2,280.8999 | 2,280.8999 | 2,280.8999 | 2,280.8999 | 2,280.8999 | -0 (0.0%) | 0 |
13 Apr 2010 | INR | 2,315.1 | 2,320 | 2,251.1 | 2,280.9 | 2,280.9 | -53.85 (-2.31%) | 3,866 |
12 Apr 2010 | INR | 2,323 | 2,350 | 2,290.05 | 2,334.75 | 2,334.75 | +30.35 (+1.32%) | 1,759 |
9 Apr 2010 | INR | 2,360 | 2,360 | 2,290 | 2,304.4 | 2,304.4 | -35.6 (-1.52%) | 1,203 |
8 Apr 2010 | INR | 2,360 | 2,360 | 2,340 | 2,340 | 2,340 | -0.2 (-0.01%) | 977 |
7 Apr 2010 | INR | 2,280 | 2,375 | 2,280 | 2,340.2 | 2,340.2 | +0.2 (+0.01%) | 2,289 |
6 Apr 2010 | INR | 2,330 | 2,363 | 2,330 | 2,340 | 2,340 | -30 (-1.27%) | 2,299 |
5 Apr 2010 | INR | 2,365 | 2,390 | 2,355 | 2,370 | 2,370 | -0.95 (-0.04%) | 1,636 |
2 Apr 2010 | INR | 2,370.95 | 2,370.95 | 2,370.95 | 2,370.95 | 2,370.95 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 2,348 | 2,542.2 | 2,300.2 | 2,370.95 | 2,370.95 | +70.9 (+3.08%) | 2,239 |
31 Mar 2010 | INR | 2,244 | 2,355 | 2,244 | 2,300.05 | 2,300.05 | +19.05 (+0.84%) | 23,025 |