Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2010 | INR | 2,743.2 | 2,759.9 | 2,688 | 2,755.4 | 275.54 | +14.6 (+0.53%) | 378,020 |
8 Nov 2010 | INR | 2,687 | 2,752.7 | 2,687 | 2,740.8 | 274.08 | +51.9 (+1.93%) | 575,620 |
5 Nov 2010 | INR | 2,700 | 2,724 | 2,671 | 2,688.9 | 268.89 | +25.8 (+0.97%) | 91,190 |
4 Nov 2010 | INR | 2,699 | 2,730 | 2,650 | 2,663.1 | 266.31 | -31.8 (-1.18%) | 1,020,000 |
3 Nov 2010 | INR | 2,822 | 2,822 | 2,681.9 | 2,694.9 | 269.49 | -97.9 (-3.51%) | 1,120,000 |
2 Nov 2010 | INR | 2,710 | 2,799 | 2,695 | 2,792.8 | 279.28 | +87.8 (+3.25%) | 1,020,000 |
1 Nov 2010 | INR | 2,701 | 2,712 | 2,678 | 2,705 | 270.5 | +17.3 (+0.64%) | 403,850 |
29 Oct 2010 | INR | 2,650 | 2,709.9 | 2,650 | 2,687.7 | 268.77 | +39.2 (+1.48%) | 921,330 |
28 Oct 2010 | INR | 2,612 | 2,698 | 2,502.6 | 2,648.5 | 264.85 | +145.9 (+5.83%) | 2,600,000 |
27 Oct 2010 | INR | 2,620 | 2,620 | 2,490 | 2,502.6 | 250.26 | -89.3 (-3.45%) | 3,050,000 |
26 Oct 2010 | INR | 2,625.1 | 2,640 | 2,589.9 | 2,591.9 | 259.19 | -28.8 (-1.10%) | 788,170 |
25 Oct 2010 | INR | 2,623 | 2,648 | 2,613 | 2,620.7 | 262.07 | -2.9 (-0.11%) | 208,310 |
22 Oct 2010 | INR | 2,643.3 | 2,659.9 | 2,617.3 | 2,623.6 | 262.36 | -11.8 (-0.45%) | 505,670 |
21 Oct 2010 | INR | 2,612.2 | 2,643.7 | 2,610.2 | 2,635.4 | 263.54 | +31 (+1.19%) | 248,890 |
20 Oct 2010 | INR | 2,630 | 2,634 | 2,595 | 2,604.4 | 260.44 | -31.3 (-1.19%) | 377,650 |
19 Oct 2010 | INR | 2,720 | 2,720 | 2,628 | 2,635.7 | 263.57 | -23.2 (-0.87%) | 550,900 |
18 Oct 2010 | INR | 2,665.8 | 2,715 | 2,630 | 2,658.9 | 265.89 | +1.1 (+0.04%) | 629,320 |
15 Oct 2010 | INR | 2,700 | 2,725 | 2,655 | 2,657.8 | 265.78 | -41.2 (-1.53%) | 2,050,000 |
14 Oct 2010 | INR | 2,665.2 | 2,721.9 | 2,665.2 | 2,699 | 269.9 | +36.5 (+1.37%) | 688,440 |
13 Oct 2010 | INR | 2,688 | 2,688 | 2,655 | 2,662.5 | 266.25 | +1.9 (+0.07%) | 567,020 |
12 Oct 2010 | INR | 2,683 | 2,683 | 2,645 | 2,660.6 | 266.06 | -0.6 (-0.02%) | 516,310 |
11 Oct 2010 | INR | 2,650 | 2,709 | 2,650 | 2,661.2 | 266.12 | -14.5 (-0.54%) | 560,190 |
8 Oct 2010 | INR | 2,734 | 2,734 | 2,670 | 2,675.7 | 267.57 | -24.9 (-0.92%) | 528,650 |
7 Oct 2010 | INR | 2,705 | 2,748 | 2,670 | 2,700.6 | 270.06 | -3.3 (-0.12%) | 1,000,000 |
6 Oct 2010 | INR | 2,955 | 2,955 | 2,671 | 2,703.9 | 270.39 | +49.5 (+1.86%) | 1,500,000 |
5 Oct 2010 | INR | 2,650.1 | 2,689.8 | 2,650 | 2,654.4 | 265.44 | +8.1 (+0.31%) | 1,010,000 |
4 Oct 2010 | INR | 2,699 | 2,709.9 | 2,640.1 | 2,646.3 | 264.63 | -18.2 (-0.68%) | 837,210 |
1 Oct 2010 | INR | 2,698 | 2,718 | 2,655 | 2,664.5 | 266.45 | +1.3 (+0.05%) | 1,070,000 |
30 Sep 2010 | INR | 2,725 | 2,769.9 | 2,650 | 2,663.2 | 266.32 | -86.2 (-3.14%) | 1,020,000 |
29 Sep 2010 | INR | 2,787 | 2,799.5 | 2,733.5 | 2,749.4 | 274.94 | -28.5 (-1.03%) | 2,890,000 |