Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 2,045 | 2,062.8 | 2,011 | 2,020.35 | 2,020.35 | -21.2 (-1.04%) | 13,156 |
10 May 2010 | INR | 2,030 | 2,079.8 | 1,995 | 2,041.55 | 2,041.55 | +4.15 (+0.20%) | 144,056 |
7 May 2010 | INR | 2,080.5 | 2,090 | 2,028.05 | 2,037.4 | 2,037.4 | -65.2 (-3.10%) | 6,243 |
6 May 2010 | INR | 2,090.15 | 2,125 | 2,090.15 | 2,102.6 | 2,102.6 | -1.35 (-0.06%) | 9,503 |
5 May 2010 | INR | 2,116 | 2,129.5 | 2,085.1 | 2,103.95 | 2,103.95 | -16.1 (-0.76%) | 6,593 |
4 May 2010 | INR | 2,163.8 | 2,177 | 2,110.1 | 2,120.05 | 2,120.05 | -16.9 (-0.79%) | 6,263 |
3 May 2010 | INR | 2,151 | 2,166 | 2,130.1 | 2,136.95 | 2,136.95 | -35.05 (-1.61%) | 2,858 |
30 Apr 2010 | INR | 2,165 | 2,191 | 2,160.1 | 2,172 | 2,172 | +7 (+0.32%) | 1,052 |
29 Apr 2010 | INR | 2,175 | 2,175 | 2,133 | 2,165 | 2,165 | -0.25 (-0.01%) | 4,457 |
28 Apr 2010 | INR | 2,176 | 2,190.1 | 2,150 | 2,165.25 | 2,165.25 | -15.75 (-0.72%) | 11,690 |
27 Apr 2010 | INR | 2,213 | 2,213 | 2,181 | 2,181 | 2,181 | -28.6 (-1.29%) | 8,772 |
26 Apr 2010 | INR | 2,228.4 | 2,230 | 2,205 | 2,209.6 | 2,209.6 | -3.25 (-0.15%) | 5,405 |
23 Apr 2010 | INR | 2,220 | 2,227.9 | 2,203.1 | 2,212.85 | 2,212.85 | -11.15 (-0.50%) | 1,836 |
22 Apr 2010 | INR | 2,200.05 | 2,238 | 2,200 | 2,224 | 2,224 | +7.5 (+0.34%) | 3,311 |
21 Apr 2010 | INR | 2,214.4 | 2,230 | 2,206 | 2,216.5 | 2,216.5 | +20.35 (+0.93%) | 7,630 |
20 Apr 2010 | INR | 2,205.05 | 2,224 | 2,192 | 2,196.15 | 2,196.15 | -3.8 (-0.17%) | 2,510 |
19 Apr 2010 | INR | 2,210.05 | 2,216.9 | 2,186.1 | 2,199.95 | 2,199.95 | -22.3 (-1.00%) | 3,368 |
16 Apr 2010 | INR | 2,210 | 2,233.8 | 2,207.05 | 2,222.25 | 2,222.25 | -3.45 (-0.16%) | 5,945 |
15 Apr 2010 | INR | 2,255 | 2,260 | 2,219 | 2,225.7 | 2,225.7 | -19.7 (-0.88%) | 5,875 |
14 Apr 2010 | INR | 2,245.3999 | 2,245.3999 | 2,245.3999 | 2,245.3999 | 2,245.3999 | -0 (0.0%) | 0 |
13 Apr 2010 | INR | 2,180 | 2,285 | 2,180 | 2,245.4 | 2,245.4 | +2.75 (+0.12%) | 26,549 |
12 Apr 2010 | INR | 2,255.3 | 2,260.1 | 2,234 | 2,242.65 | 2,242.65 | -12.65 (-0.56%) | 3,389 |
9 Apr 2010 | INR | 2,250.05 | 2,263 | 2,242 | 2,255.3 | 2,255.3 | +7.3 (+0.32%) | 29,464 |
8 Apr 2010 | INR | 2,251.1 | 2,270 | 2,233 | 2,248 | 2,248 | -0.5 (-0.02%) | 6,165 |
7 Apr 2010 | INR | 2,281 | 2,314 | 2,231 | 2,248.5 | 2,248.5 | -35 (-1.53%) | 9,772 |
6 Apr 2010 | INR | 2,314.9 | 2,314.9 | 2,280 | 2,283.5 | 2,283.5 | -19.6 (-0.85%) | 2,198 |
5 Apr 2010 | INR | 2,310 | 2,324.4 | 2,300 | 2,303.1 | 2,303.1 | -5.85 (-0.25%) | 6,082 |
2 Apr 2010 | INR | 2,308.95 | 2,308.95 | 2,308.95 | 2,308.95 | 2,308.95 | +3.45 (+0.15%) | 0 |
1 Apr 2010 | INR | 2,301 | 2,327.95 | 2,301 | 2,305.5 | 2,305.5 | +5.5 (+0.24%) | 3,210 |
31 Mar 2010 | INR | 2,311.5 | 2,311.5 | 2,285 | 2,300 | 2,300 | +7.7 (+0.34%) | 7,322 |