Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 1,440 | 1,457 | 1,423 | 1,436.05 | 1,436.05 | +11.9 (+0.84%) | 40,803 |
10 May 2010 | INR | 1,386.85 | 1,434 | 1,385 | 1,424.15 | 1,424.15 | +50.55 (+3.68%) | 26,278 |
7 May 2010 | INR | 1,420 | 1,439.9 | 1,345.55 | 1,373.6 | 1,373.6 | -68.3 (-4.74%) | 46,112 |
6 May 2010 | INR | 1,480 | 1,480 | 1,400.2 | 1,441.9 | 1,441.9 | -37.4 (-2.53%) | 35,889 |
5 May 2010 | INR | 1,479.95 | 1,492 | 1,441.25 | 1,479.3 | 1,479.3 | -9 (-0.60%) | 33,767 |
4 May 2010 | INR | 1,559.9 | 1,566.85 | 1,474 | 1,488.3 | 1,488.3 | -57.6 (-3.73%) | 40,970 |
3 May 2010 | INR | 1,551.8 | 1,576 | 1,538.15 | 1,545.9 | 1,545.9 | -12.7 (-0.81%) | 32,702 |
30 Apr 2010 | INR | 1,543.65 | 1,569.95 | 1,542 | 1,558.6 | 1,558.6 | +29.65 (+1.94%) | 28,686 |
29 Apr 2010 | INR | 1,538 | 1,559 | 1,526 | 1,528.95 | 1,528.95 | +5.45 (+0.36%) | 26,438 |
28 Apr 2010 | INR | 1,551.8 | 1,568.6 | 1,514.05 | 1,523.5 | 1,523.5 | -53.3 (-3.38%) | 27,520 |
27 Apr 2010 | INR | 1,549.9 | 1,590.45 | 1,548 | 1,576.8 | 1,576.8 | +19.25 (+1.24%) | 43,031 |
26 Apr 2010 | INR | 1,585 | 1,590 | 1,550 | 1,557.55 | 1,557.55 | -22.55 (-1.43%) | 13,972 |
23 Apr 2010 | INR | 1,570.1 | 1,584 | 1,554.45 | 1,580.1 | 1,580.1 | +13.25 (+0.85%) | 22,882 |
22 Apr 2010 | INR | 1,600 | 1,607 | 1,540.05 | 1,566.85 | 1,566.85 | -32.15 (-2.01%) | 37,523 |
21 Apr 2010 | INR | 1,590 | 1,614.25 | 1,571.05 | 1,599 | 1,599 | +21.15 (+1.34%) | 46,334 |
20 Apr 2010 | INR | 1,564.4 | 1,587 | 1,564 | 1,577.85 | 1,577.85 | +28.9 (+1.87%) | 34,823 |
19 Apr 2010 | INR | 1,570 | 1,585 | 1,542 | 1,548.95 | 1,548.95 | -42.3 (-2.66%) | 32,860 |
16 Apr 2010 | INR | 1,525 | 1,626 | 1,525 | 1,591.25 | 1,591.25 | +69.8 (+4.59%) | 127,782 |
15 Apr 2010 | INR | 1,544 | 1,549 | 1,512 | 1,521.45 | 1,521.45 | -8.4 (-0.55%) | 23,643 |
14 Apr 2010 | INR | 1,529.85 | 1,529.85 | 1,529.85 | 1,529.85 | 1,529.85 | 0.0 (0.0%) | 0 |
13 Apr 2010 | INR | 1,546.9 | 1,554.95 | 1,525.5 | 1,529.85 | 1,529.85 | -17.9 (-1.16%) | 13,687 |
12 Apr 2010 | INR | 1,569.8 | 1,570 | 1,545 | 1,547.75 | 1,547.75 | -11.15 (-0.72%) | 10,388 |
9 Apr 2010 | INR | 1,562.5 | 1,578.5 | 1,555.05 | 1,558.9 | 1,558.9 | -5 (-0.32%) | 12,172 |
8 Apr 2010 | INR | 1,515.8 | 1,588.3 | 1,515.8 | 1,563.9 | 1,563.9 | -14.05 (-0.89%) | 30,160 |
7 Apr 2010 | INR | 1,589 | 1,617.6 | 1,564.1 | 1,577.95 | 1,577.95 | -5.3 (-0.33%) | 32,026 |
6 Apr 2010 | INR | 1,596.4 | 1,609 | 1,578 | 1,583.25 | 1,583.25 | +0.5 (+0.03%) | 19,156 |
5 Apr 2010 | INR | 1,592.25 | 1,598 | 1,575.65 | 1,582.75 | 1,582.75 | +10.2 (+0.65%) | 10,565 |
2 Apr 2010 | INR | 1,572.55 | 1,572.55 | 1,572.55 | 1,572.55 | 1,572.55 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 1,585 | 1,590 | 1,562.05 | 1,572.55 | 1,572.55 | +2.8 (+0.18%) | 23,771 |
31 Mar 2010 | INR | 1,590 | 1,602.2 | 1,556.1 | 1,569.75 | 1,569.75 | -24.5 (-1.54%) | 47,151 |