Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2012 | INR | 2,760.4 | 2,834.8 | 2,750 | 2,818.8 | 281.88 | +86.3 (+3.16%) | 1,110,000 |
20 Jan 2012 | INR | 2,733 | 2,750 | 2,710 | 2,732.5 | 273.25 | -0.4 (-0.01%) | 660,940 |
19 Jan 2012 | INR | 2,766.8 | 2,766.8 | 2,715 | 2,732.9 | 273.29 | +9.1 (+0.33%) | 191,140 |
18 Jan 2012 | INR | 2,749.5 | 2,756 | 2,710 | 2,723.8 | 272.38 | -11.8 (-0.43%) | 205,430 |
17 Jan 2012 | INR | 2,730.9 | 2,775 | 2,722 | 2,735.6 | 273.56 | -13 (-0.47%) | 528,730 |
16 Jan 2012 | INR | 2,763 | 2,779 | 2,736.2 | 2,748.6 | 274.86 | -23.4 (-0.84%) | 179,230 |
13 Jan 2012 | INR | 2,718.1 | 2,798 | 2,718.1 | 2,772 | 277.2 | +35.7 (+1.30%) | 570,680 |
12 Jan 2012 | INR | 2,738.6 | 2,798.3 | 2,720.3 | 2,736.3 | 273.63 | +16 (+0.59%) | 676,690 |
11 Jan 2012 | INR | 2,688.6 | 2,729.9 | 2,640 | 2,720.3 | 272.03 | +63.8 (+2.40%) | 1,110,000 |
10 Jan 2012 | INR | 2,688.6 | 2,695 | 2,645 | 2,656.5 | 265.65 | -19.2 (-0.72%) | 338,040 |
9 Jan 2012 | INR | 2,666.7 | 2,700 | 2,666.5 | 2,675.7 | 267.57 | +12.9 (+0.48%) | 430,720 |
7 Jan 2012 | INR | 2,688 | 2,688 | 2,660 | 2,662.8 | 266.28 | +2.2 (+0.08%) | 6,240 |
6 Jan 2012 | INR | 2,648.1 | 2,685 | 2,645.1 | 2,660.6 | 266.06 | -11.1 (-0.42%) | 3,820,000 |
5 Jan 2012 | INR | 2,673.9 | 2,691 | 2,660 | 2,671.7 | 267.17 | -3.3 (-0.12%) | 719,580 |
4 Jan 2012 | INR | 2,619 | 2,699.9 | 2,619 | 2,675 | 267.5 | +22.7 (+0.86%) | 341,860 |
3 Jan 2012 | INR | 2,600.2 | 2,660 | 2,600.1 | 2,652.3 | 265.23 | +62 (+2.39%) | 174,850 |
2 Jan 2012 | INR | 2,560 | 2,618 | 2,560 | 2,590.3 | 259.03 | -2.1 (-0.08%) | 182,450 |
30 Dec 2011 | INR | 2,605 | 2,634.5 | 2,577.1 | 2,592.4 | 259.24 | -34.3 (-1.31%) | 225,310 |
29 Dec 2011 | INR | 2,614.8 | 2,640 | 2,560 | 2,626.7 | 262.67 | +27.5 (+1.06%) | 1,010,000 |
28 Dec 2011 | INR | 2,670 | 2,718.1 | 2,550 | 2,599.2 | 259.92 | -71.8 (-2.69%) | 891,340 |
27 Dec 2011 | INR | 2,655 | 2,692 | 2,655 | 2,671 | 267.1 | +7.9 (+0.30%) | 777,460 |
26 Dec 2011 | INR | 2,647.1 | 2,695 | 2,641.1 | 2,663.1 | 266.31 | -0.1 (0.0%) | 280,860 |
23 Dec 2011 | INR | 2,760.2 | 2,769.2 | 2,641 | 2,663.2 | 266.32 | -95 (-3.44%) | 540,940 |
22 Dec 2011 | INR | 2,720 | 2,775 | 2,652 | 2,758.2 | 275.82 | +70.7 (+2.63%) | 240,710 |
21 Dec 2011 | INR | 2,699.9 | 2,718.9 | 2,651.1 | 2,687.5 | 268.75 | +38 (+1.43%) | 393,670 |
20 Dec 2011 | INR | 2,699.9 | 2,749 | 2,645.2 | 2,649.5 | 264.95 | -10 (-0.38%) | 531,340 |
19 Dec 2011 | INR | 2,690 | 2,712.6 | 2,630 | 2,659.5 | 265.95 | -53.2 (-1.96%) | 334,960 |
16 Dec 2011 | INR | 2,789.2 | 2,789.2 | 2,691.1 | 2,712.7 | 271.27 | -73.5 (-2.64%) | 482,820 |
15 Dec 2011 | INR | 2,779.8 | 2,800 | 2,756.8 | 2,786.2 | 278.62 | +3.2 (+0.11%) | 807,780 |
14 Dec 2011 | INR | 2,800.6 | 2,850 | 2,745 | 2,783 | 278.3 | -20.7 (-0.74%) | 953,480 |