Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2010 | INR | 2,903 | 3,027.3 | 2,872.5 | 2,963.9 | 296.39 | +22.4 (+0.76%) | 1,660,000 |
22 Dec 2010 | INR | 2,930 | 2,974 | 2,921 | 2,941.5 | 294.15 | +25.3 (+0.87%) | 1,030,000 |
21 Dec 2010 | INR | 2,764.8 | 2,936 | 2,730.2 | 2,916.2 | 291.62 | +151.4 (+5.48%) | 1,720,000 |
20 Dec 2010 | INR | 2,700 | 2,775 | 2,700 | 2,764.8 | 276.48 | +58.6 (+2.17%) | 479,770 |
16 Dec 2010 | INR | 2,730 | 2,733.3 | 2,684 | 2,706.2 | 270.62 | -5 (-0.18%) | 871,300 |
15 Dec 2010 | INR | 2,741 | 2,749 | 2,700 | 2,711.2 | 271.12 | -29.8 (-1.09%) | 102,440 |
14 Dec 2010 | INR | 2,698.2 | 2,747.3 | 2,698.2 | 2,741 | 274.1 | +43.7 (+1.62%) | 254,230 |
13 Dec 2010 | INR | 2,660.1 | 2,706.5 | 2,660.1 | 2,697.3 | 269.73 | +32.7 (+1.23%) | 151,230 |
10 Dec 2010 | INR | 2,641.1 | 2,674 | 2,635 | 2,664.6 | 266.46 | +21 (+0.79%) | 306,640 |
9 Dec 2010 | INR | 2,625 | 2,685 | 2,610.5 | 2,643.6 | 264.36 | -14.5 (-0.55%) | 380,440 |
8 Dec 2010 | INR | 2,686.2 | 2,717.9 | 2,651.1 | 2,658.1 | 265.81 | -49.5 (-1.83%) | 295,600 |
7 Dec 2010 | INR | 2,682.1 | 2,718.8 | 2,664 | 2,707.6 | 270.76 | +25.5 (+0.95%) | 378,240 |
6 Dec 2010 | INR | 2,670.6 | 2,692.5 | 2,670.6 | 2,682.1 | 268.21 | +12.1 (+0.45%) | 155,110 |
3 Dec 2010 | INR | 2,690 | 2,690 | 2,639 | 2,670 | 267 | +18.1 (+0.68%) | 239,010 |
2 Dec 2010 | INR | 2,680.4 | 2,720 | 2,642 | 2,651.9 | 265.19 | -28.5 (-1.06%) | 177,150 |
1 Dec 2010 | INR | 2,635.4 | 2,724 | 2,635.4 | 2,680.4 | 268.04 | +31.5 (+1.19%) | 769,630 |
30 Nov 2010 | INR | 2,560 | 2,660 | 2,560 | 2,648.9 | 264.89 | +63.2 (+2.44%) | 498,590 |
29 Nov 2010 | INR | 2,551.1 | 2,616.5 | 2,551.1 | 2,585.7 | 258.57 | +38 (+1.49%) | 1,400,000 |
26 Nov 2010 | INR | 2,575 | 2,621.2 | 2,470 | 2,547.7 | 254.77 | +27.3 (+1.08%) | 1,320,000 |
25 Nov 2010 | INR | 2,634.4 | 2,634.4 | 2,450 | 2,520.4 | 252.04 | -83.7 (-3.21%) | 842,470 |
24 Nov 2010 | INR | 2,640 | 2,669 | 2,588 | 2,604.1 | 260.41 | -35.3 (-1.34%) | 474,270 |
23 Nov 2010 | INR | 2,649 | 2,649 | 2,601 | 2,639.4 | 263.94 | -20 (-0.75%) | 1,130,000 |
22 Nov 2010 | INR | 2,651.2 | 2,685 | 2,611 | 2,659.4 | 265.94 | +22.8 (+0.86%) | 940,390 |
19 Nov 2010 | INR | 2,674 | 2,680.1 | 2,610.1 | 2,636.6 | 263.66 | -15.7 (-0.59%) | 409,590 |
18 Nov 2010 | INR | 2,660 | 2,695 | 2,585 | 2,652.3 | 265.23 | -6.2 (-0.23%) | 544,410 |
16 Nov 2010 | INR | 2,663.6 | 2,675 | 2,626 | 2,658.5 | 265.85 | -5.1 (-0.19%) | 751,010 |
15 Nov 2010 | INR | 2,660 | 2,689 | 2,620 | 2,663.6 | 266.36 | +24.3 (+0.92%) | 1,520,000 |
12 Nov 2010 | INR | 2,665 | 2,699 | 2,620 | 2,639.3 | 263.93 | -11.5 (-0.43%) | 735,520 |
11 Nov 2010 | INR | 2,747.5 | 2,747.5 | 2,620 | 2,650.8 | 265.08 | -96.7 (-3.52%) | 1,190,000 |
10 Nov 2010 | INR | 2,755 | 2,775 | 2,733.8 | 2,747.5 | 274.75 | -7.9 (-0.29%) | 460,770 |