Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2010 | INR | 2,330 | 2,349.7 | 2,317 | 2,329.6 | 232.96 | +8.8 (+0.38%) | 104,120 |
2 Jul 2010 | INR | 2,340 | 2,357.8 | 2,312 | 2,320.8 | 232.08 | -8.9 (-0.38%) | 294,440 |
1 Jul 2010 | INR | 2,330 | 2,338 | 2,275.3 | 2,329.7 | 232.97 | +27.9 (+1.21%) | 465,110 |
30 Jun 2010 | INR | 2,370 | 2,388 | 2,295 | 2,301.8 | 230.18 | -58.8 (-2.49%) | 723,800 |
29 Jun 2010 | INR | 2,366 | 2,400 | 2,342 | 2,360.6 | 236.06 | -5.4 (-0.23%) | 686,280 |
28 Jun 2010 | INR | 2,402 | 2,402 | 2,357 | 2,366 | 236.6 | -33.4 (-1.39%) | 458,730 |
25 Jun 2010 | INR | 2,439 | 2,454.9 | 2,383.9 | 2,399.4 | 239.94 | -60.6 (-2.46%) | 2,180,000 |
24 Jun 2010 | INR | 2,415 | 2,468.8 | 2,414.5 | 2,460 | 246 | +51.2 (+2.13%) | 438,840 |
23 Jun 2010 | INR | 2,372 | 2,423.5 | 2,360 | 2,408.8 | 240.88 | +38.1 (+1.61%) | 777,480 |
22 Jun 2010 | INR | 2,405 | 2,442 | 2,360.3 | 2,370.7 | 237.07 | -59 (-2.43%) | 653,670 |
21 Jun 2010 | INR | 2,389 | 2,457 | 2,380 | 2,429.7 | 242.97 | +45.9 (+1.93%) | 487,170 |
18 Jun 2010 | INR | 2,368 | 2,398 | 2,342 | 2,383.8 | 238.38 | +15.4 (+0.65%) | 326,490 |
17 Jun 2010 | INR | 2,335 | 2,398 | 2,305 | 2,368.4 | 236.84 | +50.8 (+2.19%) | 752,690 |
16 Jun 2010 | INR | 2,306 | 2,338 | 2,294 | 2,317.6 | 231.76 | +22.9 (+1.00%) | 231,420 |
15 Jun 2010 | INR | 2,292 | 2,319 | 2,285 | 2,294.7 | 229.47 | -1.5 (-0.07%) | 155,840 |
14 Jun 2010 | INR | 2,311 | 2,314.7 | 2,280 | 2,296.2 | 229.62 | +4.5 (+0.20%) | 874,310 |
11 Jun 2010 | INR | 2,311 | 2,321 | 2,276 | 2,291.7 | 229.17 | -19.9 (-0.86%) | 339,890 |
10 Jun 2010 | INR | 2,298 | 2,327 | 2,265 | 2,311.6 | 231.16 | +27.9 (+1.22%) | 324,610 |
9 Jun 2010 | INR | 2,238 | 2,294 | 2,227 | 2,283.7 | 228.37 | +45.7 (+2.04%) | 899,740 |
8 Jun 2010 | INR | 2,189 | 2,244 | 2,189 | 2,238 | 223.8 | +52.7 (+2.41%) | 479,970 |
7 Jun 2010 | INR | 2,132.4 | 2,209 | 2,112 | 2,185.3 | 218.53 | +38.5 (+1.79%) | 789,190 |
4 Jun 2010 | INR | 2,114.9 | 2,156 | 2,095.5 | 2,146.8 | 214.68 | +31.9 (+1.51%) | 293,020 |
3 Jun 2010 | INR | 2,131.5 | 2,131.5 | 2,091 | 2,114.9 | 211.49 | +35 (+1.68%) | 551,300 |
2 Jun 2010 | INR | 2,061.5 | 2,098 | 2,023 | 2,079.9 | 207.99 | +2.7 (+0.13%) | 555,470 |
1 Jun 2010 | INR | 2,095 | 2,097.8 | 2,045 | 2,077.2 | 207.72 | -8.9 (-0.43%) | 705,470 |
31 May 2010 | INR | 2,105 | 2,135 | 2,075 | 2,086.1 | 208.61 | -14.2 (-0.68%) | 311,830 |
28 May 2010 | INR | 2,149 | 2,149 | 2,093.5 | 2,100.3 | 210.03 | -6.2 (-0.29%) | 179,270 |
27 May 2010 | INR | 2,075 | 2,135 | 2,033 | 2,106.5 | 210.65 | +20.6 (+0.99%) | 116,860 |
26 May 2010 | INR | 2,113 | 2,114.7 | 2,060.3 | 2,085.9 | 208.59 | +11.9 (+0.57%) | 164,170 |
25 May 2010 | INR | 2,063.2 | 2,090 | 2,026.6 | 2,074 | 207.4 | +5.1 (+0.25%) | 179,730 |