Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2011 | INR | 1,584.95 | 1,626.65 | 1,573.55 | 1,600 | 1,600 | +30.75 (+1.96%) | 389,232 |
12 Sep 2011 | INR | 1,606 | 1,620 | 1,565 | 1,569.25 | 1,569.25 | -58.8 (-3.61%) | 358,546 |
9 Sep 2011 | INR | 1,628 | 1,650 | 1,623.15 | 1,628.05 | 1,628.05 | +0.7 (+0.04%) | 297,225 |
8 Sep 2011 | INR | 1,638.2 | 1,648.9 | 1,601.8 | 1,627.35 | 1,627.35 | -12.65 (-0.77%) | 472,420 |
7 Sep 2011 | INR | 1,645.7 | 1,672 | 1,631 | 1,640 | 1,640 | -6 (-0.36%) | 407,606 |
6 Sep 2011 | INR | 1,670 | 1,694.85 | 1,628.1 | 1,646 | 1,646 | -22 (-1.32%) | 586,133 |
5 Sep 2011 | INR | 1,624 | 1,689.7 | 1,612.35 | 1,668 | 1,668 | +32.3 (+1.97%) | 712,904 |
2 Sep 2011 | INR | 1,639 | 1,639.5 | 1,586 | 1,635.7 | 1,635.7 | +52.75 (+3.33%) | 679,766 |
30 Aug 2011 | INR | 1,589 | 1,590 | 1,548.4 | 1,582.95 | 1,582.95 | +16.95 (+1.08%) | 643,577 |
29 Aug 2011 | INR | 1,505 | 1,617 | 1,505 | 1,566 | 1,566 | +73 (+4.89%) | 1,010,232 |
26 Aug 2011 | INR | 1,515 | 1,542.5 | 1,480 | 1,493 | 1,493 | -32.35 (-2.12%) | 488,399 |
25 Aug 2011 | INR | 1,520.25 | 1,560 | 1,502.2 | 1,525.35 | 1,525.35 | +2.5 (+0.16%) | 624,893 |
24 Aug 2011 | INR | 1,559 | 1,565.9 | 1,491.75 | 1,522.85 | 1,522.85 | -22.15 (-1.43%) | 546,455 |
23 Aug 2011 | INR | 1,485 | 1,570.5 | 1,470 | 1,545 | 1,545 | +63 (+4.25%) | 708,844 |
22 Aug 2011 | INR | 1,429.8 | 1,491.8 | 1,401.25 | 1,482 | 1,482 | +52.2 (+3.65%) | 550,604 |
19 Aug 2011 | INR | 1,413 | 1,454.5 | 1,400.85 | 1,429.8 | 1,429.8 | -8.2 (-0.57%) | 450,277 |
18 Aug 2011 | INR | 1,450.25 | 1,457.95 | 1,403.2 | 1,438 | 1,438 | -14.2 (-0.98%) | 497,113 |
17 Aug 2011 | INR | 1,465 | 1,473.05 | 1,435 | 1,452.2 | 1,452.2 | -7.75 (-0.53%) | 236,156 |
16 Aug 2011 | INR | 1,460 | 1,471.9 | 1,448.5 | 1,459.95 | 1,459.95 | +1.95 (+0.13%) | 259,015 |
12 Aug 2011 | INR | 1,465 | 1,468.95 | 1,440 | 1,458 | 1,458 | +2.95 (+0.20%) | 423,239 |
11 Aug 2011 | INR | 1,475 | 1,484.5 | 1,449.95 | 1,455.05 | 1,455.05 | -23.95 (-1.62%) | 363,465 |
10 Aug 2011 | INR | 1,441 | 1,493.65 | 1,427.5 | 1,479 | 1,479 | +39.55 (+2.75%) | 589,716 |
9 Aug 2011 | INR | 1,359 | 1,468.9 | 1,356 | 1,439.45 | 1,439.45 | +24.55 (+1.74%) | 598,448 |
8 Aug 2011 | INR | 1,362.25 | 1,447.3 | 1,362.25 | 1,414.9 | 1,414.9 | +11.05 (+0.79%) | 439,840 |
5 Aug 2011 | INR | 1,397 | 1,419.8 | 1,356.25 | 1,403.85 | 1,403.85 | -21.15 (-1.48%) | 290,820 |
4 Aug 2011 | INR | 1,455 | 1,459.4 | 1,412 | 1,425 | 1,425 | -31.05 (-2.13%) | 242,418 |
3 Aug 2011 | INR | 1,461.1 | 1,474 | 1,446.55 | 1,456.05 | 1,456.05 | -24.05 (-1.62%) | 315,262 |
2 Aug 2011 | INR | 1,479.45 | 1,504.85 | 1,476 | 1,480.1 | 1,480.1 | +1 (+0.07%) | 355,385 |
1 Aug 2011 | INR | 1,472.5 | 1,497.4 | 1,472.5 | 1,479.1 | 1,479.1 | +9.1 (+0.62%) | 340,907 |
29 Jul 2011 | INR | 1,447 | 1,482 | 1,430.8 | 1,470 | 1,470 | +22.85 (+1.58%) | 520,835 |