Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2010 | INR | 302.05 | 304.8 | 298.75 | 300.35 | 200.2333 | -1 (-0.33%) | 66,104 |
29 Mar 2010 | INR | 296.4 | 305 | 295 | 301.35 | 200.9 | +5.95 (+2.01%) | 87,045 |
26 Mar 2010 | INR | 297 | 297.9 | 293.5 | 295.4 | 196.9333 | +0.85 (+0.29%) | 111,366 |
25 Mar 2010 | INR | 300 | 301.4 | 292.5 | 294.55 | 196.3667 | -5 (-1.67%) | 78,478 |
24 Mar 2010 | INR | 299.55 | 299.55 | 299.55 | 299.55 | 199.7 | 0.0 (0.0%) | 0 |
23 Mar 2010 | INR | 301 | 301.5 | 298.75 | 299.55 | 199.7 | 0.0 (0.0%) | 72,058 |
22 Mar 2010 | INR | 301 | 302.5 | 299.1 | 299.55 | 199.7 | -2.25 (-0.75%) | 66,257 |
19 Mar 2010 | INR | 302.7 | 304.45 | 299.1 | 301.8 | 201.2 | +1.1 (+0.37%) | 98,836 |
18 Mar 2010 | INR | 301.5 | 302.95 | 299.35 | 300.7 | 200.4667 | -1.25 (-0.41%) | 63,629 |
17 Mar 2010 | INR | 302.5 | 304.45 | 300.5 | 301.95 | 201.3 | -0.55 (-0.18%) | 81,793 |
16 Mar 2010 | INR | 300 | 305.5 | 298 | 302.5 | 201.6667 | +5 (+1.68%) | 138,442 |
15 Mar 2010 | INR | 303.5 | 304.6 | 295.3 | 297.5 | 198.3333 | -6.35 (-2.09%) | 119,080 |
12 Mar 2010 | INR | 305.7 | 305.7 | 302.1 | 303.85 | 202.5667 | -0.4 (-0.13%) | 87,083 |
11 Mar 2010 | INR | 307.4 | 307.4 | 301.7 | 304.25 | 202.8333 | -1.55 (-0.51%) | 273,305 |
10 Mar 2010 | INR | 306 | 306.5 | 303.55 | 305.8 | 203.8667 | +0.35 (+0.11%) | 110,975 |
9 Mar 2010 | INR | 309.5 | 309.5 | 304.75 | 305.45 | 203.6333 | -2.25 (-0.73%) | 89,023 |
8 Mar 2010 | INR | 310 | 310.4 | 305.7 | 307.7 | 205.1333 | +0.4 (+0.13%) | 184,089 |
5 Mar 2010 | INR | 307 | 308 | 305.1 | 307.3 | 204.8667 | +2.25 (+0.74%) | 113,220 |
4 Mar 2010 | INR | 310.4 | 311.5 | 304.5 | 305.05 | 203.3667 | -2.75 (-0.89%) | 193,563 |
3 Mar 2010 | INR | 313 | 315 | 307 | 307.8 | 205.2 | -4.05 (-1.30%) | 165,857 |
2 Mar 2010 | INR | 319.8 | 319.8 | 310.5 | 311.85 | 207.9 | -5.95 (-1.87%) | 128,503 |
26 Feb 2010 | INR | 322.5 | 334 | 315.1 | 317.8 | 211.8667 | -3.5 (-1.09%) | 624,338 |
25 Feb 2010 | INR | 324 | 325.5 | 320 | 321.3 | 214.2 | -0.35 (-0.11%) | 96,677 |
24 Feb 2010 | INR | 317 | 324.75 | 316.5 | 321.65 | 214.4333 | -0.25 (-0.08%) | 77,352 |
23 Feb 2010 | INR | 325 | 330.15 | 320.7 | 321.9 | 214.6 | -4.65 (-1.42%) | 150,488 |
22 Feb 2010 | INR | 324.9 | 328.9 | 319.55 | 326.55 | 217.7 | +4.85 (+1.51%) | 285,344 |
19 Feb 2010 | INR | 317 | 324.35 | 315.1 | 321.7 | 214.4667 | +4.2 (+1.32%) | 233,228 |
18 Feb 2010 | INR | 313.8 | 326.5 | 309.5 | 317.5 | 211.6667 | +5.45 (+1.75%) | 295,567 |
17 Feb 2010 | INR | 308 | 314 | 307.05 | 312.05 | 208.0333 | +3.05 (+0.99%) | 77,599 |
16 Feb 2010 | INR | 308 | 309.8 | 306 | 309 | 206 | +2.6 (+0.85%) | 37,935 |