Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2011 | INR | 2,622 | 2,667.99 | 2,622 | 2,650 | 2,650 | +23.7 (+0.90%) | 13 |
7 Oct 2011 | INR | 2,561 | 2,673.9 | 2,561 | 2,626.3 | 2,626.3 | +56.3 (+2.19%) | 1,035 |
5 Oct 2011 | INR | 2,575.15 | 2,620 | 2,570 | 2,570 | 2,570 | -105.33 (-3.94%) | 34 |
4 Oct 2011 | INR | 2,697 | 2,703 | 2,660 | 2,675.33 | 2,675.33 | +27.33 (+1.03%) | 99 |
3 Oct 2011 | INR | 2,648 | 2,648 | 2,648 | 2,648 | 2,648 | +48 (+1.85%) | 3 |
30 Sep 2011 | INR | 2,650 | 2,650 | 2,600 | 2,600 | 2,600 | +10.9 (+0.42%) | 20 |
29 Sep 2011 | INR | 2,651 | 2,651 | 2,537 | 2,589.1 | 2,589.1 | -36.15 (-1.38%) | 89 |
28 Sep 2011 | INR | 2,605.01 | 2,640 | 2,603 | 2,625.25 | 2,625.25 | +20.94 (+0.80%) | 20 |
27 Sep 2011 | INR | 2,687.5 | 2,687.5 | 2,575 | 2,604.31 | 2,604.31 | -45.69 (-1.72%) | 58 |
26 Sep 2011 | INR | 2,600 | 2,650 | 2,550 | 2,650 | 2,650 | -66 (-2.43%) | 58 |
23 Sep 2011 | INR | 2,716 | 2,716 | 2,716 | 2,716 | 2,716 | -79 (-2.83%) | 2 |
22 Sep 2011 | INR | 2,824 | 2,824 | 2,756.05 | 2,795 | 2,795 | +10 (+0.36%) | 68 |
21 Sep 2011 | INR | 2,800 | 2,850 | 2,722 | 2,785 | 2,785 | +22.06 (+0.80%) | 177 |
20 Sep 2011 | INR | 2,750 | 2,811.5 | 2,750 | 2,762.94 | 2,762.94 | -52.06 (-1.85%) | 33 |
19 Sep 2011 | INR | 2,815 | 2,815 | 2,781 | 2,815 | 2,815 | +75.01 (+2.74%) | 107 |
16 Sep 2011 | INR | 2,720 | 2,739.99 | 2,720 | 2,739.99 | 2,739.99 | -10.01 (-0.36%) | 12 |
15 Sep 2011 | INR | 2,703.01 | 2,800 | 2,703.01 | 2,750 | 2,750 | -77.9 (-2.75%) | 4 |
14 Sep 2011 | INR | 2,800 | 2,850 | 2,800 | 2,827.9 | 2,827.9 | +27.9 (+1.00%) | 57 |
13 Sep 2011 | INR | 2,800 | 2,800 | 2,800 | 2,800 | 2,800 | 0.0 (0.0%) | 2 |
12 Sep 2011 | INR | 2,820 | 2,820 | 2,775 | 2,800 | 2,800 | +20.84 (+0.75%) | 42 |
9 Sep 2011 | INR | 2,825 | 2,825 | 2,770 | 2,779.16 | 2,779.16 | +44.16 (+1.61%) | 30 |
8 Sep 2011 | INR | 2,755 | 2,765 | 2,725 | 2,735 | 2,735 | -40 (-1.44%) | 162 |
7 Sep 2011 | INR | 2,834 | 2,834 | 2,755 | 2,775 | 2,775 | -42 (-1.49%) | 21 |
6 Sep 2011 | INR | 2,810.1 | 2,864.9 | 2,716 | 2,817 | 2,817 | +8.56 (+0.30%) | 1,304 |
5 Sep 2011 | INR | 2,745 | 2,825 | 2,745 | 2,808.44 | 2,808.44 | +73.44 (+2.69%) | 125 |
2 Sep 2011 | INR | 2,550 | 2,735 | 2,550 | 2,735 | 2,735 | +65 (+2.43%) | 29 |
30 Aug 2011 | INR | 2,718 | 2,718 | 2,635.5 | 2,670 | 2,670 | -49.85 (-1.83%) | 49 |
29 Aug 2011 | INR | 2,789 | 2,789 | 2,670 | 2,719.85 | 2,719.85 | +49.85 (+1.87%) | 26 |
26 Aug 2011 | INR | 2,570 | 2,670 | 2,570 | 2,670 | 2,670 | +96.2 (+3.74%) | 181 |
25 Aug 2011 | INR | 2,621 | 2,712 | 2,550.01 | 2,573.8 | 2,573.8 | -128.29 (-4.75%) | 61 |