Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2011 | INR | 3,105.8 | 3,143 | 3,105.8 | 3,120.8 | 312.08 | -22.2 (-0.71%) | 1,550,000 |
27 Jul 2011 | INR | 3,145 | 3,167.5 | 3,118.1 | 3,143 | 314.3 | +3.9 (+0.12%) | 1,640,000 |
26 Jul 2011 | INR | 3,095.5 | 3,159 | 3,060 | 3,139.1 | 313.91 | +25.2 (+0.81%) | 2,020,000 |
25 Jul 2011 | INR | 3,137 | 3,137 | 3,092.1 | 3,113.9 | 311.39 | +3 (+0.10%) | 391,410 |
22 Jul 2011 | INR | 3,118.1 | 3,144.5 | 3,100 | 3,110.9 | 311.09 | -1.6 (-0.05%) | 348,660 |
21 Jul 2011 | INR | 3,113 | 3,130.5 | 3,095.5 | 3,112.5 | 311.25 | -11 (-0.35%) | 231,070 |
20 Jul 2011 | INR | 3,171 | 3,171 | 3,095.1 | 3,123.5 | 312.35 | -17.7 (-0.56%) | 525,470 |
19 Jul 2011 | INR | 3,177 | 3,189.7 | 3,136.1 | 3,141.2 | 314.12 | -26.9 (-0.85%) | 286,700 |
18 Jul 2011 | INR | 3,190 | 3,197.6 | 3,157.1 | 3,168.1 | 316.81 | -12.5 (-0.39%) | 221,130 |
15 Jul 2011 | INR | 3,140 | 3,194.8 | 3,115.5 | 3,180.6 | 318.06 | +50.4 (+1.61%) | 676,300 |
14 Jul 2011 | INR | 3,125 | 3,171.7 | 3,091.6 | 3,130.2 | 313.02 | +5.8 (+0.19%) | 788,910 |
13 Jul 2011 | INR | 3,119.9 | 3,156 | 3,090 | 3,124.4 | 312.44 | +29.6 (+0.96%) | 1,470,000 |
12 Jul 2011 | INR | 3,148.8 | 3,148.8 | 3,082.5 | 3,094.8 | 309.48 | -60.8 (-1.93%) | 514,690 |
11 Jul 2011 | INR | 3,158 | 3,185 | 3,141 | 3,155.6 | 315.56 | -3 (-0.09%) | 511,820 |
8 Jul 2011 | INR | 3,205.8 | 3,244 | 3,150.1 | 3,158.6 | 315.86 | -42.5 (-1.33%) | 663,540 |
7 Jul 2011 | INR | 3,258 | 3,265 | 3,171.1 | 3,201.1 | 320.11 | -38.2 (-1.18%) | 1,240,000 |
6 Jul 2011 | INR | 3,235 | 3,288.4 | 3,211 | 3,239.3 | 323.93 | -0.7 (-0.02%) | 537,230 |
5 Jul 2011 | INR | 3,250 | 3,312 | 3,234.1 | 3,240 | 324 | -56.7 (-1.72%) | 489,870 |
4 Jul 2011 | INR | 3,341.2 | 3,368.8 | 3,283.6 | 3,296.7 | 329.67 | -17.2 (-0.52%) | 945,650 |
1 Jul 2011 | INR | 3,185 | 3,350 | 3,175.4 | 3,313.9 | 331.39 | +128.8 (+4.04%) | 1,610,000 |
30 Jun 2011 | INR | 3,152 | 3,227 | 3,132.1 | 3,185.1 | 318.51 | +43.2 (+1.37%) | 1,470,000 |
29 Jun 2011 | INR | 3,170.1 | 3,187.7 | 3,111.1 | 3,141.9 | 314.19 | -19 (-0.60%) | 499,550 |
28 Jun 2011 | INR | 3,119 | 3,181.9 | 3,091.2 | 3,160.9 | 316.09 | +46.7 (+1.50%) | 1,160,000 |
27 Jun 2011 | INR | 2,968.7 | 3,126.1 | 2,930.5 | 3,114.2 | 311.42 | +134.4 (+4.51%) | 1,040,000 |
24 Jun 2011 | INR | 2,964 | 3,025 | 2,962.1 | 2,979.8 | 297.98 | +23.1 (+0.78%) | 948,010 |
23 Jun 2011 | INR | 2,901 | 2,974.9 | 2,901 | 2,956.7 | 295.67 | +24.3 (+0.83%) | 307,630 |
22 Jun 2011 | INR | 2,989 | 2,989 | 2,917 | 2,932.4 | 293.24 | -19 (-0.64%) | 326,890 |
21 Jun 2011 | INR | 2,950.1 | 2,979.9 | 2,927 | 2,951.4 | 295.14 | +3.9 (+0.13%) | 342,000 |
20 Jun 2011 | INR | 3,005 | 3,013.8 | 2,905 | 2,947.5 | 294.75 | -55.3 (-1.84%) | 572,400 |
17 Jun 2011 | INR | 3,026.2 | 3,040 | 2,994 | 3,002.8 | 300.28 | -16.5 (-0.55%) | 432,330 |