Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2010 | INR | 2,144.9 | 2,255 | 2,135 | 2,242.9 | 2,242.9 | +113.7 (+5.34%) | 62,239 |
14 Sep 2010 | INR | 2,129 | 2,144 | 2,111.1 | 2,129.2 | 2,129.2 | +10.85 (+0.51%) | 4,780 |
13 Sep 2010 | INR | 2,138.9 | 2,138.9 | 2,090 | 2,118.35 | 2,118.35 | +13 (+0.62%) | 9,226 |
9 Sep 2010 | INR | 2,189.8 | 2,189.8 | 2,100 | 2,105.35 | 2,105.35 | -13.75 (-0.65%) | 5,564 |
8 Sep 2010 | INR | 2,075 | 2,145 | 2,075 | 2,119.1 | 2,119.1 | +46.05 (+2.22%) | 27,077 |
7 Sep 2010 | INR | 2,063.4 | 2,095 | 2,050 | 2,073.05 | 2,073.05 | +5.55 (+0.27%) | 6,452 |
6 Sep 2010 | INR | 2,060 | 2,070 | 2,051.15 | 2,067.5 | 2,067.5 | +15.9 (+0.78%) | 5,678 |
3 Sep 2010 | INR | 2,058.1 | 2,073.95 | 2,050 | 2,051.6 | 2,051.6 | +2.85 (+0.14%) | 4,359 |
2 Sep 2010 | INR | 2,073.9 | 2,095 | 2,044 | 2,048.75 | 2,048.75 | -11.95 (-0.58%) | 9,235 |
1 Sep 2010 | INR | 2,050 | 2,072 | 2,033.05 | 2,060.7 | 2,060.7 | +29.8 (+1.47%) | 3,762 |
31 Aug 2010 | INR | 2,040 | 2,057 | 2,013 | 2,030.9 | 2,030.9 | -17.3 (-0.84%) | 8,490 |
30 Aug 2010 | INR | 2,080 | 2,089.5 | 2,044 | 2,048.2 | 2,048.2 | -20.8 (-1.01%) | 3,945 |
27 Aug 2010 | INR | 2,110 | 2,138.5 | 2,046 | 2,069 | 2,069 | -27.9 (-1.33%) | 32,616 |
26 Aug 2010 | INR | 2,045 | 2,105 | 2,041 | 2,096.9 | 2,096.9 | +53.4 (+2.61%) | 13,133 |
25 Aug 2010 | INR | 2,135 | 2,135 | 2,030 | 2,043.5 | 2,043.5 | -7.35 (-0.36%) | 4,835 |
24 Aug 2010 | INR | 2,090 | 2,090 | 2,045 | 2,050.85 | 2,050.85 | -22.95 (-1.11%) | 2,575 |
23 Aug 2010 | INR | 2,088.05 | 2,090 | 2,070 | 2,073.8 | 2,073.8 | +2.75 (+0.13%) | 1,724 |
20 Aug 2010 | INR | 2,081 | 2,110 | 2,071.05 | 2,071.05 | 2,071.05 | -27.7 (-1.32%) | 29,568 |
19 Aug 2010 | INR | 2,099.95 | 2,128.5 | 2,085 | 2,098.75 | 2,098.75 | +23.25 (+1.12%) | 6,440 |
18 Aug 2010 | INR | 2,070 | 2,088 | 2,050 | 2,075.5 | 2,075.5 | +22.1 (+1.08%) | 26,869 |
17 Aug 2010 | INR | 2,075 | 2,075 | 2,042 | 2,053.4 | 2,053.4 | +3.4 (+0.17%) | 1,624 |
16 Aug 2010 | INR | 2,070.6 | 2,075 | 2,049.5 | 2,050 | 2,050 | -19.05 (-0.92%) | 4,277 |
13 Aug 2010 | INR | 2,096 | 2,096 | 2,062 | 2,069.05 | 2,069.05 | -9.95 (-0.48%) | 2,196 |
12 Aug 2010 | INR | 2,098 | 2,105 | 2,072.5 | 2,079 | 2,079 | -8.95 (-0.43%) | 3,714 |
11 Aug 2010 | INR | 2,199 | 2,199 | 2,071 | 2,087.95 | 2,087.95 | +4.95 (+0.24%) | 21,083 |
10 Aug 2010 | INR | 2,110 | 2,118 | 2,080.5 | 2,083 | 2,083 | -21.85 (-1.04%) | 4,895 |
9 Aug 2010 | INR | 2,117 | 2,129 | 2,081.5 | 2,104.85 | 2,104.85 | -11 (-0.52%) | 6,750 |
6 Aug 2010 | INR | 2,175 | 2,175 | 2,103 | 2,115.85 | 2,115.85 | -65.55 (-3.00%) | 15,108 |
5 Aug 2010 | INR | 2,174.95 | 2,190 | 2,150 | 2,181.4 | 2,181.4 | +30.15 (+1.40%) | 8,122 |
4 Aug 2010 | INR | 2,139 | 2,167.7 | 2,138 | 2,151.25 | 2,151.25 | +20.45 (+0.96%) | 5,882 |