Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2010 | INR | 1,780 | 1,819.9 | 1,775 | 1,796.9 | 179.69 | -3 (-0.17%) | 173,420 |
8 Jan 2010 | INR | 1,774.5 | 1,834 | 1,770.6 | 1,799.9 | 179.99 | +29.3 (+1.65%) | 711,310 |
7 Jan 2010 | INR | 1,798.8 | 1,798.8 | 1,769 | 1,770.6 | 177.06 | -18.3 (-1.02%) | 240,320 |
6 Jan 2010 | INR | 1,814.7 | 1,814.7 | 1,781 | 1,788.9 | 178.89 | -5.4 (-0.30%) | 73,450 |
5 Jan 2010 | INR | 1,798 | 1,805 | 1,785 | 1,794.3 | 179.43 | +5.6 (+0.31%) | 849,100 |
4 Jan 2010 | INR | 1,791 | 1,799.9 | 1,780 | 1,788.7 | 178.87 | -8.5 (-0.47%) | 80,350 |
31 Dec 2009 | INR | 1,794 | 1,805 | 1,765 | 1,797.2 | 179.72 | +31.7 (+1.80%) | 176,710 |
30 Dec 2009 | INR | 1,765.8 | 1,780 | 1,755 | 1,765.5 | 176.55 | -0.3 (-0.02%) | 94,750 |
29 Dec 2009 | INR | 1,800 | 1,800 | 1,745 | 1,765.8 | 176.58 | +9.1 (+0.52%) | 134,570 |
24 Dec 2009 | INR | 1,752 | 1,770 | 1,750 | 1,756.7 | 175.67 | -1.2 (-0.07%) | 68,360 |
23 Dec 2009 | INR | 1,700.1 | 1,769.9 | 1,700.1 | 1,757.9 | 175.79 | +21.3 (+1.23%) | 981,780 |
22 Dec 2009 | INR | 1,819 | 1,819 | 1,560 | 1,736.6 | 173.66 | -1.3 (-0.07%) | 137,570 |
21 Dec 2009 | INR | 1,781 | 1,806.9 | 1,721.6 | 1,737.9 | 173.79 | -62.1 (-3.45%) | 189,660 |
18 Dec 2009 | INR | 1,785 | 1,820 | 1,761 | 1,800 | 180 | +29.3 (+1.65%) | 567,290 |
17 Dec 2009 | INR | 1,794.7 | 1,794.7 | 1,761.7 | 1,770.7 | 177.07 | +1.8 (+0.10%) | 170,110 |
16 Dec 2009 | INR | 1,740 | 1,777.8 | 1,720 | 1,768.9 | 176.89 | +34.3 (+1.98%) | 809,100 |
15 Dec 2009 | INR | 1,723.8 | 1,760 | 1,710 | 1,734.6 | 173.46 | +22.1 (+1.29%) | 686,080 |
14 Dec 2009 | INR | 1,705 | 1,720 | 1,705 | 1,712.5 | 171.25 | +5.1 (+0.30%) | 80,400 |
11 Dec 2009 | INR | 1,723.9 | 1,723.9 | 1,696 | 1,707.4 | 170.74 | +9 (+0.53%) | 87,140 |
10 Dec 2009 | INR | 1,682.2 | 1,725 | 1,682.2 | 1,698.4 | 169.84 | -1.6 (-0.09%) | 195,360 |
9 Dec 2009 | INR | 1,681 | 1,714.9 | 1,680.1 | 1,700 | 170 | +2.8 (+0.16%) | 648,110 |
8 Dec 2009 | INR | 1,675 | 1,700 | 1,651 | 1,697.2 | 169.72 | +26.2 (+1.57%) | 49,090 |
7 Dec 2009 | INR | 1,689 | 1,692.5 | 1,665 | 1,671 | 167.1 | -6.6 (-0.39%) | 81,170 |
4 Dec 2009 | INR | 1,690 | 1,690 | 1,672.5 | 1,677.6 | 167.76 | -9.5 (-0.56%) | 77,020 |
3 Dec 2009 | INR | 1,707 | 1,707 | 1,680 | 1,687.1 | 168.71 | -10 (-0.59%) | 57,850 |
2 Dec 2009 | INR | 1,710 | 1,718 | 1,675.1 | 1,697.1 | 169.71 | -10.4 (-0.61%) | 69,340 |
1 Dec 2009 | INR | 1,665 | 1,710 | 1,646 | 1,707.5 | 170.75 | +27.8 (+1.66%) | 104,200 |
30 Nov 2009 | INR | 1,677 | 1,687.9 | 1,642.5 | 1,679.7 | 167.97 | +39.6 (+2.41%) | 102,050 |
27 Nov 2009 | INR | 1,670 | 1,689 | 1,615 | 1,640.1 | 164.01 | -44.4 (-2.64%) | 150,240 |
26 Nov 2009 | INR | 1,690 | 1,700 | 1,670 | 1,684.5 | 168.45 | +2.8 (+0.17%) | 280,200 |