Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2011 | INR | 2,450 | 2,506.9 | 2,450 | 2,486.2 | 248.62 | +14.6 (+0.59%) | 1,620,000 |
3 Feb 2011 | INR | 2,450 | 2,534 | 2,440 | 2,471.6 | 247.16 | -13.8 (-0.56%) | 737,380 |
2 Feb 2011 | INR | 2,483 | 2,525 | 2,445.6 | 2,485.4 | 248.54 | -2.5 (-0.10%) | 751,250 |
1 Feb 2011 | INR | 2,575 | 2,580 | 2,445 | 2,487.9 | 248.79 | -89.6 (-3.48%) | 1,740,000 |
31 Jan 2011 | INR | 2,565 | 2,599 | 2,482.1 | 2,577.5 | 257.75 | -1.6 (-0.06%) | 2,250,000 |
28 Jan 2011 | INR | 2,646.9 | 2,646.9 | 2,550 | 2,579.1 | 257.91 | -20.9 (-0.80%) | 2,730,000 |
27 Jan 2011 | INR | 2,595 | 2,664.1 | 2,595 | 2,600 | 260 | +0.1 (+0.0%) | 749,710 |
25 Jan 2011 | INR | 2,621 | 2,643.9 | 2,595 | 2,599.9 | 259.99 | -21.1 (-0.81%) | 1,600,000 |
24 Jan 2011 | INR | 2,663.5 | 2,709.9 | 2,601.2 | 2,621 | 262.1 | -42.5 (-1.60%) | 1,500,000 |
21 Jan 2011 | INR | 2,636 | 2,689 | 2,636 | 2,663.5 | 266.35 | -10.8 (-0.40%) | 769,560 |
20 Jan 2011 | INR | 2,657 | 2,684.9 | 2,640.2 | 2,674.3 | 267.43 | +6 (+0.22%) | 927,100 |
19 Jan 2011 | INR | 2,660 | 2,698.5 | 2,656 | 2,668.3 | 266.83 | +13.5 (+0.51%) | 170,210 |
18 Jan 2011 | INR | 2,690 | 2,690 | 2,636 | 2,654.8 | 265.48 | -8.1 (-0.30%) | 2,620,000 |
17 Jan 2011 | INR | 2,695.6 | 2,695.6 | 2,655 | 2,662.9 | 266.29 | -63 (-2.31%) | 2,090,000 |
14 Jan 2011 | INR | 2,685 | 2,734.5 | 2,684.9 | 2,725.9 | 272.59 | +12.1 (+0.45%) | 215,480 |
13 Jan 2011 | INR | 2,739 | 2,764.9 | 2,700.1 | 2,713.8 | 271.38 | -12.5 (-0.46%) | 179,330 |
12 Jan 2011 | INR | 2,720 | 2,744 | 2,676 | 2,726.3 | 272.63 | +23 (+0.85%) | 213,110 |
11 Jan 2011 | INR | 2,677.7 | 2,729 | 2,613 | 2,703.3 | 270.33 | +25.6 (+0.96%) | 481,380 |
10 Jan 2011 | INR | 2,785 | 2,785 | 2,648 | 2,677.7 | 267.77 | -98 (-3.53%) | 443,160 |
7 Jan 2011 | INR | 2,849.5 | 2,867.9 | 2,761.3 | 2,775.7 | 277.57 | -73.8 (-2.59%) | 498,710 |
6 Jan 2011 | INR | 2,882 | 2,894 | 2,842.5 | 2,849.5 | 284.95 | -31 (-1.08%) | 149,280 |
5 Jan 2011 | INR | 2,880 | 2,895 | 2,830.2 | 2,880.5 | 288.05 | +44.3 (+1.56%) | 710,350 |
4 Jan 2011 | INR | 2,899 | 2,899 | 2,826 | 2,836.2 | 283.62 | -38.3 (-1.33%) | 249,220 |
3 Jan 2011 | INR | 2,898 | 2,937.4 | 2,860 | 2,874.5 | 287.45 | -4.2 (-0.15%) | 454,300 |
31 Dec 2010 | INR | 2,811 | 2,893 | 2,811 | 2,878.7 | 287.87 | +55.8 (+1.98%) | 480,390 |
30 Dec 2010 | INR | 2,823.4 | 2,844 | 2,806.8 | 2,822.9 | 282.29 | +5.2 (+0.18%) | 574,180 |
29 Dec 2010 | INR | 2,813.1 | 2,855 | 2,810 | 2,817.7 | 281.77 | +5.2 (+0.18%) | 399,750 |
28 Dec 2010 | INR | 2,835.5 | 2,846.5 | 2,802 | 2,812.5 | 281.25 | -27.2 (-0.96%) | 250,590 |
27 Dec 2010 | INR | 2,866.5 | 2,899.6 | 2,823 | 2,839.7 | 283.97 | -48 (-1.66%) | 379,800 |
24 Dec 2010 | INR | 2,960 | 2,965 | 2,875.1 | 2,887.7 | 288.77 | -76.2 (-2.57%) | 649,270 |