Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2011 | INR | 1,732.25 | 1,761 | 1,732.25 | 1,741.6 | 1,741.6 | +12.15 (+0.70%) | 246 |
12 Jul 2011 | INR | 1,770 | 1,770 | 1,725 | 1,729.45 | 1,729.45 | -38.9 (-2.20%) | 369 |
11 Jul 2011 | INR | 1,761 | 1,775 | 1,756.1 | 1,768.35 | 1,768.35 | +6.9 (+0.39%) | 304 |
8 Jul 2011 | INR | 1,815 | 1,820 | 1,751 | 1,761.45 | 1,761.45 | -38.8 (-2.16%) | 2,753 |
7 Jul 2011 | INR | 1,769.8 | 1,860 | 1,769.8 | 1,800.25 | 1,800.25 | +54 (+3.09%) | 3,517 |
6 Jul 2011 | INR | 1,760 | 1,760 | 1,740 | 1,746.25 | 1,746.25 | +5.55 (+0.32%) | 275 |
5 Jul 2011 | INR | 1,740 | 1,755 | 1,735 | 1,740.7 | 1,740.7 | +4.8 (+0.28%) | 493 |
4 Jul 2011 | INR | 1,760 | 1,760 | 1,720 | 1,735.9 | 1,735.9 | -14.4 (-0.82%) | 306 |
1 Jul 2011 | INR | 1,752 | 1,755 | 1,725.5 | 1,750.3 | 1,750.3 | +21.75 (+1.26%) | 771 |
30 Jun 2011 | INR | 1,718 | 1,760 | 1,718 | 1,728.55 | 1,728.55 | +30.6 (+1.80%) | 1,007 |
29 Jun 2011 | INR | 1,700.3 | 1,730 | 1,691 | 1,697.95 | 1,697.95 | +8.55 (+0.51%) | 941 |
28 Jun 2011 | INR | 1,747.95 | 1,747.95 | 1,677 | 1,689.4 | 1,689.4 | -15.3 (-0.90%) | 861 |
27 Jun 2011 | INR | 1,636 | 1,744.45 | 1,636 | 1,704.7 | 1,704.7 | +58.9 (+3.58%) | 4,019 |
24 Jun 2011 | INR | 1,615 | 1,671 | 1,615 | 1,645.8 | 1,645.8 | +6.15 (+0.38%) | 683 |
23 Jun 2011 | INR | 1,636 | 1,645 | 1,627 | 1,639.65 | 1,639.65 | +3.85 (+0.24%) | 790 |
22 Jun 2011 | INR | 1,686 | 1,690 | 1,625 | 1,635.8 | 1,635.8 | -50.25 (-2.98%) | 811 |
21 Jun 2011 | INR | 1,666 | 1,698 | 1,666 | 1,686.05 | 1,686.05 | +11.35 (+0.68%) | 356 |
20 Jun 2011 | INR | 1,725 | 1,725 | 1,658 | 1,674.7 | 1,674.7 | -44.2 (-2.57%) | 1,452 |
17 Jun 2011 | INR | 1,746.2 | 1,750 | 1,712 | 1,718.9 | 1,718.9 | -27.05 (-1.55%) | 690 |
16 Jun 2011 | INR | 1,746 | 1,763 | 1,741.3 | 1,745.95 | 1,745.95 | -16.8 (-0.95%) | 456 |
15 Jun 2011 | INR | 1,751 | 1,779 | 1,736 | 1,762.75 | 1,762.75 | -8.15 (-0.46%) | 680 |
14 Jun 2011 | INR | 1,740.05 | 1,819 | 1,740.05 | 1,770.9 | 1,770.9 | +42 (+2.43%) | 3,273 |
13 Jun 2011 | INR | 1,796 | 1,796 | 1,720 | 1,728.9 | 1,728.9 | -41.35 (-2.34%) | 6,187 |
10 Jun 2011 | INR | 1,831.1 | 1,860 | 1,760 | 1,770.25 | 1,770.25 | -61.25 (-3.34%) | 4,754 |
9 Jun 2011 | INR | 1,852 | 1,909.8 | 1,820 | 1,831.5 | 1,831.5 | -8.2 (-0.45%) | 6,329 |
8 Jun 2011 | INR | 1,864.2 | 1,892.8 | 1,826.55 | 1,839.7 | 1,839.7 | -23.75 (-1.27%) | 1,529 |
7 Jun 2011 | INR | 1,873.05 | 1,919 | 1,860 | 1,863.45 | 1,863.45 | -30.6 (-1.62%) | 1,751 |
6 Jun 2011 | INR | 1,920 | 1,940 | 1,857 | 1,894.05 | 1,894.05 | -16.75 (-0.88%) | 13,691 |
3 Jun 2011 | INR | 2,025 | 2,027 | 1,894.2 | 1,910.8 | 1,910.8 | -124.3 (-6.11%) | 20,025 |
2 Jun 2011 | INR | 1,851 | 2,126.2 | 1,850 | 2,035.1 | 2,035.1 | +179.2 (+9.66%) | 103,716 |