Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2011 | INR | 1,350.3 | 1,350.3 | 900.25 | 1,148.05 | 1,148.05 | +22.8 (+2.03%) | 346,560 |
14 Jul 2011 | INR | 1,150.55 | 1,159 | 1,119 | 1,125.25 | 1,125.25 | -25.65 (-2.23%) | 433,668 |
13 Jul 2011 | INR | 1,152 | 1,167.7 | 1,133 | 1,150.9 | 1,150.9 | +4.15 (+0.36%) | 192,880 |
12 Jul 2011 | INR | 1,144 | 1,150 | 1,113.65 | 1,146.75 | 1,146.75 | -9.05 (-0.78%) | 181,813 |
11 Jul 2011 | INR | 1,170 | 1,178.95 | 1,147.3 | 1,155.8 | 1,155.8 | -15.7 (-1.34%) | 136,470 |
8 Jul 2011 | INR | 1,197 | 1,204.9 | 1,169 | 1,171.5 | 1,171.5 | -24.5 (-2.05%) | 146,409 |
7 Jul 2011 | INR | 1,184 | 1,199.5 | 1,182.4 | 1,196 | 1,196 | +15.65 (+1.33%) | 118,105 |
6 Jul 2011 | INR | 1,180.1 | 1,192 | 1,172 | 1,180.35 | 1,180.35 | +0.65 (+0.06%) | 84,386 |
5 Jul 2011 | INR | 1,181.25 | 1,189 | 1,173 | 1,179.7 | 1,179.7 | -5.05 (-0.43%) | 65,426 |
4 Jul 2011 | INR | 1,188 | 1,198.95 | 1,180.25 | 1,184.75 | 1,184.75 | -1.6 (-0.13%) | 52,530 |
1 Jul 2011 | INR | 1,185.05 | 1,191 | 1,178.4 | 1,186.35 | 1,186.35 | +6 (+0.51%) | 105,434 |
30 Jun 2011 | INR | 1,170 | 1,185.4 | 1,167 | 1,180.35 | 1,180.35 | +10.75 (+0.92%) | 90,850 |
29 Jun 2011 | INR | 1,153 | 1,177.85 | 1,153 | 1,169.6 | 1,169.6 | +16.65 (+1.44%) | 104,877 |
28 Jun 2011 | INR | 1,158 | 1,162.75 | 1,136.65 | 1,152.95 | 1,152.95 | +2.2 (+0.19%) | 91,245 |
27 Jun 2011 | INR | 1,120.7 | 1,154.7 | 1,120.7 | 1,150.75 | 1,150.75 | +14.55 (+1.28%) | 219,024 |
24 Jun 2011 | INR | 1,096 | 1,139.9 | 1,096 | 1,136.2 | 1,136.2 | +41.7 (+3.81%) | 228,331 |
23 Jun 2011 | INR | 1,079.2 | 1,100 | 1,071.05 | 1,094.5 | 1,094.5 | +10.9 (+1.01%) | 201,574 |
22 Jun 2011 | INR | 1,111.05 | 1,116.6 | 1,080 | 1,083.6 | 1,083.6 | -20.55 (-1.86%) | 136,952 |
21 Jun 2011 | INR | 1,078 | 1,110.4 | 1,065 | 1,104.15 | 1,104.15 | +34.6 (+3.24%) | 129,561 |
20 Jun 2011 | INR | 1,119.95 | 1,120.55 | 1,056.6 | 1,069.55 | 1,069.55 | -40.95 (-3.69%) | 192,785 |
17 Jun 2011 | INR | 1,162 | 1,162 | 1,104.15 | 1,110.5 | 1,110.5 | -41.2 (-3.58%) | 246,445 |
16 Jun 2011 | INR | 1,178.05 | 1,185.95 | 1,147.1 | 1,151.7 | 1,151.7 | -28.3 (-2.40%) | 131,195 |
15 Jun 2011 | INR | 1,188 | 1,202.85 | 1,178.25 | 1,180 | 1,180 | -8.75 (-0.74%) | 133,844 |
14 Jun 2011 | INR | 1,180 | 1,193 | 1,180 | 1,188.75 | 1,188.75 | +13.15 (+1.12%) | 58,247 |
13 Jun 2011 | INR | 1,188 | 1,189 | 1,171.5 | 1,175.6 | 1,175.6 | -13.05 (-1.10%) | 70,912 |
10 Jun 2011 | INR | 1,188.95 | 1,196.9 | 1,185.05 | 1,188.65 | 1,188.65 | +4.4 (+0.37%) | 174,807 |
9 Jun 2011 | INR | 1,177.35 | 1,193.05 | 1,177 | 1,184.25 | 1,184.25 | +6.9 (+0.59%) | 179,396 |
8 Jun 2011 | INR | 1,169 | 1,182.3 | 1,164.3 | 1,177.35 | 1,177.35 | +0.3 (+0.03%) | 135,883 |
7 Jun 2011 | INR | 1,163 | 1,181 | 1,157.25 | 1,177.05 | 1,177.05 | +12.3 (+1.06%) | 87,800 |
6 Jun 2011 | INR | 1,148 | 1,168.9 | 1,140 | 1,164.75 | 1,164.75 | +11.6 (+1.01%) | 87,804 |