Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2011 | INR | 2,730 | 2,730 | 2,637.5 | 2,702.09 | 2,702.09 | -72.91 (-2.63%) | 112 |
23 Aug 2011 | INR | 2,849.9 | 2,849.9 | 2,735.32 | 2,775 | 2,775 | +5 (+0.18%) | 62 |
22 Aug 2011 | INR | 2,790 | 2,850 | 2,745 | 2,770 | 2,770 | -29 (-1.04%) | 249 |
19 Aug 2011 | INR | 2,709.9 | 2,800 | 2,709.9 | 2,799 | 2,799 | +166.78 (+6.34%) | 1,130 |
18 Aug 2011 | INR | 2,659.9 | 2,659.95 | 2,586 | 2,632.22 | 2,632.22 | +12.22 (+0.47%) | 209 |
17 Aug 2011 | INR | 2,570 | 2,648.9 | 2,555.55 | 2,620 | 2,620 | +5 (+0.19%) | 28 |
16 Aug 2011 | INR | 2,568.2 | 2,615 | 2,568.2 | 2,615 | 2,615 | -14.5 (-0.55%) | 36 |
12 Aug 2011 | INR | 2,590.05 | 2,639.5 | 2,590 | 2,629.5 | 2,629.5 | -19.8 (-0.75%) | 52 |
11 Aug 2011 | INR | 2,533 | 2,650 | 2,532 | 2,649.3 | 2,649.3 | +60.36 (+2.33%) | 108 |
10 Aug 2011 | INR | 2,605 | 2,743.9 | 2,545 | 2,588.94 | 2,588.94 | -21.26 (-0.81%) | 157 |
9 Aug 2011 | INR | 2,528.5 | 2,640 | 2,528.5 | 2,610.2 | 2,610.2 | +81.7 (+3.23%) | 137 |
8 Aug 2011 | INR | 2,470 | 2,550 | 2,450 | 2,528.5 | 2,528.5 | +104.44 (+4.31%) | 195 |
5 Aug 2011 | INR | 2,405 | 2,430 | 2,375 | 2,424.06 | 2,424.06 | +19.06 (+0.79%) | 94 |
4 Aug 2011 | INR | 2,400 | 2,424.5 | 2,395 | 2,405 | 2,405 | +40 (+1.69%) | 60 |
3 Aug 2011 | INR | 2,374.98 | 2,410 | 2,320.1 | 2,365 | 2,365 | +47.3 (+2.04%) | 66 |
2 Aug 2011 | INR | 2,252 | 2,324 | 2,252 | 2,317.7 | 2,317.7 | +17.71 (+0.77%) | 56 |
1 Aug 2011 | INR | 2,290 | 2,299.99 | 2,244.2 | 2,299.99 | 2,299.99 | -0.01 (0.0%) | 6 |
29 Jul 2011 | INR | 2,300 | 2,300 | 2,300 | 2,300 | 2,300 | -17.8 (-0.77%) | 1 |
28 Jul 2011 | INR | 2,309 | 2,320 | 2,309 | 2,317.8 | 2,317.8 | +67.8 (+3.01%) | 5 |
27 Jul 2011 | INR | 2,300 | 2,300 | 2,250 | 2,250 | 2,250 | -60 (-2.60%) | 10 |
26 Jul 2011 | INR | 2,310 | 2,310 | 2,310 | 2,310 | 2,310 | +30 (+1.32%) | 5 |
25 Jul 2011 | INR | 2,280 | 2,280 | 2,280 | 2,280 | 2,280 | 0.0 (0.0%) | 0 |
22 Jul 2011 | INR | 2,300 | 2,300 | 2,280 | 2,280 | 2,280 | -20 (-0.87%) | 2 |
21 Jul 2011 | INR | 2,250 | 2,350 | 2,250 | 2,300 | 2,300 | 0.0 (0.0%) | 20 |
20 Jul 2011 | INR | 2,300 | 2,300 | 2,300 | 2,300 | 2,300 | -5 (-0.22%) | 12 |
19 Jul 2011 | INR | 2,300 | 2,349 | 2,300 | 2,305 | 2,305 | +6 (+0.26%) | 25 |
18 Jul 2011 | INR | 2,299 | 2,299 | 2,299 | 2,299 | 2,299 | +9 (+0.39%) | 16 |
15 Jul 2011 | INR | 2,245 | 2,290 | 2,245 | 2,290 | 2,290 | +10 (+0.44%) | 30 |
14 Jul 2011 | INR | 2,259 | 2,280 | 2,240 | 2,280 | 2,280 | +29 (+1.29%) | 17 |
13 Jul 2011 | INR | 2,189 | 2,260 | 2,189 | 2,251 | 2,251 | +19 (+0.85%) | 70 |