Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2010 | INR | 1,340 | 1,379 | 1,340 | 1,362.9 | 1,362.9 | +6.9 (+0.51%) | 512,244 |
3 Aug 2010 | INR | 1,369.3 | 1,377.45 | 1,337.5 | 1,356 | 1,356 | -6.5 (-0.48%) | 495,906 |
2 Aug 2010 | INR | 1,320 | 1,409 | 1,320 | 1,362.5 | 1,362.5 | +14.5 (+1.08%) | 1,258,710 |
30 Jul 2010 | INR | 1,362 | 1,389 | 1,288 | 1,348 | 1,348 | -10 (-0.74%) | 1,307,346 |
29 Jul 2010 | INR | 1,340 | 1,418 | 1,314.15 | 1,358 | 1,358 | +19.3 (+1.44%) | 2,519,743 |
28 Jul 2010 | INR | 1,213.45 | 1,345.7 | 1,202.95 | 1,338.7 | 1,338.7 | +132.4 (+10.98%) | 2,255,770 |
27 Jul 2010 | INR | 1,175 | 1,216.95 | 1,167.1 | 1,206.3 | 1,206.3 | +32.3 (+2.75%) | 454,874 |
26 Jul 2010 | INR | 1,186.75 | 1,203 | 1,161 | 1,174 | 1,174 | +0.45 (+0.04%) | 482,227 |
23 Jul 2010 | INR | 1,226.95 | 1,230 | 1,169.9 | 1,173.55 | 1,173.55 | -38.8 (-3.20%) | 247,280 |
22 Jul 2010 | INR | 1,225.1 | 1,238 | 1,211.05 | 1,212.35 | 1,212.35 | -10.65 (-0.87%) | 554,230 |
21 Jul 2010 | INR | 1,146 | 1,227.3 | 1,137 | 1,223 | 1,223 | +81 (+7.09%) | 1,083,421 |
20 Jul 2010 | INR | 1,145 | 1,173 | 1,137.05 | 1,142 | 1,142 | +3.4 (+0.30%) | 319,090 |
19 Jul 2010 | INR | 1,140.65 | 1,151.95 | 1,125.25 | 1,138.6 | 1,138.6 | +4.35 (+0.38%) | 100,437 |
16 Jul 2010 | INR | 1,141 | 1,162.9 | 1,125 | 1,134.25 | 1,134.25 | -1.85 (-0.16%) | 92,606 |
15 Jul 2010 | INR | 1,155 | 1,165 | 1,135 | 1,136.1 | 1,136.1 | -28 (-2.41%) | 115,706 |
14 Jul 2010 | INR | 1,168 | 1,175 | 1,153 | 1,164.1 | 1,164.1 | +10.8 (+0.94%) | 204,052 |
13 Jul 2010 | INR | 1,146 | 1,185 | 1,115 | 1,153.3 | 1,153.3 | -1.7 (-0.15%) | 388,592 |
12 Jul 2010 | INR | 1,134.45 | 1,175 | 1,117.9 | 1,155 | 1,155 | +26 (+2.30%) | 350,865 |
9 Jul 2010 | INR | 1,140 | 1,140 | 1,120.1 | 1,129 | 1,129 | +10 (+0.89%) | 99,012 |
8 Jul 2010 | INR | 1,137.4 | 1,142.35 | 1,115.1 | 1,119 | 1,119 | +3 (+0.27%) | 119,925 |
7 Jul 2010 | INR | 1,125.15 | 1,140 | 1,115 | 1,116 | 1,116 | -12 (-1.06%) | 143,766 |
6 Jul 2010 | INR | 1,140 | 1,149.8 | 1,123.5 | 1,128 | 1,128 | -6.25 (-0.55%) | 152,455 |
5 Jul 2010 | INR | 1,140 | 1,152 | 1,127 | 1,134.25 | 1,134.25 | +4.25 (+0.38%) | 121,870 |
2 Jul 2010 | INR | 1,140 | 1,168.8 | 1,128.35 | 1,130 | 1,130 | -15 (-1.31%) | 318,096 |
1 Jul 2010 | INR | 1,130.25 | 1,155 | 1,120 | 1,145 | 1,145 | +4.95 (+0.43%) | 188,179 |
30 Jun 2010 | INR | 1,134 | 1,154 | 1,090 | 1,140.05 | 1,140.05 | +9.95 (+0.88%) | 325,126 |
29 Jun 2010 | INR | 1,178 | 1,178 | 1,130 | 1,130.1 | 1,130.1 | -38.7 (-3.31%) | 255,811 |
28 Jun 2010 | INR | 1,186 | 1,195.4 | 1,164 | 1,168.8 | 1,168.8 | -2.2 (-0.19%) | 195,946 |
25 Jun 2010 | INR | 1,195.1 | 1,211 | 1,170.05 | 1,171 | 1,171 | -31 (-2.58%) | 327,922 |
24 Jun 2010 | INR | 1,214.4 | 1,228 | 1,196.2 | 1,202 | 1,202 | -7.15 (-0.59%) | 426,152 |