Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2010 | INR | 2,790 | 2,805 | 2,757 | 2,777.9 | 277.79 | -0.5 (-0.02%) | 1,170,000 |
27 Sep 2010 | INR | 2,805 | 2,824.4 | 2,769 | 2,778.4 | 277.84 | -11 (-0.39%) | 511,040 |
24 Sep 2010 | INR | 2,755 | 2,814 | 2,735 | 2,789.4 | 278.94 | +46.3 (+1.69%) | 4,230,000 |
23 Sep 2010 | INR | 2,771.7 | 2,783.5 | 2,726.6 | 2,743.1 | 274.31 | -25.7 (-0.93%) | 733,660 |
22 Sep 2010 | INR | 2,821 | 2,841 | 2,755.1 | 2,768.8 | 276.88 | -47.3 (-1.68%) | 484,040 |
21 Sep 2010 | INR | 2,825.2 | 2,873.6 | 2,800 | 2,816.1 | 281.61 | -37.5 (-1.31%) | 413,550 |
20 Sep 2010 | INR | 2,847 | 2,878.5 | 2,831.5 | 2,853.6 | 285.36 | +6.6 (+0.23%) | 634,870 |
17 Sep 2010 | INR | 2,820 | 2,858.1 | 2,808 | 2,847 | 284.7 | +46.3 (+1.65%) | 808,770 |
16 Sep 2010 | INR | 2,855.6 | 2,877.3 | 2,791 | 2,800.7 | 280.07 | -54.9 (-1.92%) | 784,380 |
15 Sep 2010 | INR | 2,848.8 | 2,914.9 | 2,835.3 | 2,855.6 | 285.56 | -5 (-0.17%) | 1,700,000 |
14 Sep 2010 | INR | 2,900 | 2,900 | 2,788 | 2,860.6 | 286.06 | +62.9 (+2.25%) | 4,210,000 |
13 Sep 2010 | INR | 2,834.4 | 2,850 | 2,788.8 | 2,797.7 | 279.77 | -11.1 (-0.40%) | 435,250 |
9 Sep 2010 | INR | 2,855.9 | 2,870 | 2,800 | 2,808.8 | 280.88 | -27.2 (-0.96%) | 405,370 |
8 Sep 2010 | INR | 2,853.3 | 2,878 | 2,830 | 2,836 | 283.6 | -17.9 (-0.63%) | 318,320 |
7 Sep 2010 | INR | 2,864 | 2,891.5 | 2,835.2 | 2,853.9 | 285.39 | +4.2 (+0.15%) | 4,370,000 |
6 Sep 2010 | INR | 2,832 | 2,864 | 2,814 | 2,849.7 | 284.97 | +40 (+1.42%) | 1,710,000 |
3 Sep 2010 | INR | 2,810 | 2,831 | 2,782 | 2,809.7 | 280.97 | +12.2 (+0.44%) | 2,270,000 |
2 Sep 2010 | INR | 2,769 | 2,815 | 2,746 | 2,797.5 | 279.75 | +58.7 (+2.14%) | 990,660 |
1 Sep 2010 | INR | 2,793.1 | 2,793.1 | 2,728 | 2,738.8 | 273.88 | -23.8 (-0.86%) | 519,330 |
31 Aug 2010 | INR | 2,685.2 | 2,792 | 2,685.2 | 2,762.6 | 276.26 | +49.7 (+1.83%) | 2,270,000 |
30 Aug 2010 | INR | 2,759.5 | 2,759.5 | 2,685 | 2,712.9 | 271.29 | -14.2 (-0.52%) | 320,730 |
27 Aug 2010 | INR | 2,770 | 2,770 | 2,704 | 2,727.1 | 272.71 | -15.8 (-0.58%) | 1,650,000 |
26 Aug 2010 | INR | 2,760 | 2,785.5 | 2,730 | 2,742.9 | 274.29 | -7.4 (-0.27%) | 1,120,000 |
25 Aug 2010 | INR | 2,765 | 2,822.9 | 2,738 | 2,750.3 | 275.03 | -18.9 (-0.68%) | 1,250,000 |
24 Aug 2010 | INR | 2,762 | 2,809.9 | 2,725 | 2,769.2 | 276.92 | +10.9 (+0.40%) | 1,480,000 |
23 Aug 2010 | INR | 2,778 | 2,818 | 2,750.1 | 2,758.3 | 275.83 | -9 (-0.33%) | 319,050 |
20 Aug 2010 | INR | 2,749 | 2,818.9 | 2,702 | 2,767.3 | 276.73 | +63.2 (+2.34%) | 1,050,000 |
19 Aug 2010 | INR | 2,651.1 | 2,827.3 | 2,651.1 | 2,704.1 | 270.41 | +53 (+2.00%) | 1,310,000 |
18 Aug 2010 | INR | 2,615 | 2,685 | 2,615 | 2,651.1 | 265.11 | +20 (+0.76%) | 214,540 |
17 Aug 2010 | INR | 2,671 | 2,678 | 2,605 | 2,631.1 | 263.11 | -10 (-0.38%) | 4,670,000 |