Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2010 | INR | 1,603 | 1,615 | 1,587.55 | 1,610 | 1,610 | +3 (+0.19%) | 286,397 |
8 Nov 2010 | INR | 1,622.85 | 1,630 | 1,592 | 1,607 | 1,607 | -5 (-0.31%) | 365,781 |
5 Nov 2010 | INR | 1,615 | 1,622 | 1,600 | 1,612 | 1,612 | +5.7 (+0.35%) | 69,699 |
4 Nov 2010 | INR | 1,590 | 1,614.5 | 1,587 | 1,606.3 | 1,606.3 | +16.3 (+1.03%) | 465,092 |
3 Nov 2010 | INR | 1,560 | 1,592.35 | 1,555 | 1,590 | 1,590 | +38 (+2.45%) | 545,780 |
2 Nov 2010 | INR | 1,525.1 | 1,555 | 1,523.1 | 1,552 | 1,552 | +26.1 (+1.71%) | 476,305 |
1 Nov 2010 | INR | 1,535 | 1,543 | 1,517.1 | 1,525.9 | 1,525.9 | +7.9 (+0.52%) | 516,743 |
29 Oct 2010 | INR | 1,497 | 1,525 | 1,479.15 | 1,518 | 1,518 | +23 (+1.54%) | 387,939 |
28 Oct 2010 | INR | 1,470.5 | 1,502 | 1,470.5 | 1,495 | 1,495 | +17.3 (+1.17%) | 622,140 |
27 Oct 2010 | INR | 1,498 | 1,504.4 | 1,473.5 | 1,477.7 | 1,477.7 | -21.95 (-1.46%) | 251,033 |
26 Oct 2010 | INR | 1,498 | 1,510 | 1,485.7 | 1,499.65 | 1,499.65 | +8.85 (+0.59%) | 280,632 |
25 Oct 2010 | INR | 1,496 | 1,501.7 | 1,483.5 | 1,490.8 | 1,490.8 | +5.3 (+0.36%) | 470,099 |
22 Oct 2010 | INR | 1,503 | 1,503 | 1,480.1 | 1,485.5 | 1,485.5 | -0.5 (-0.03%) | 215,762 |
21 Oct 2010 | INR | 1,504.9 | 1,507.9 | 1,483.45 | 1,486 | 1,486 | -1.15 (-0.08%) | 516,303 |
20 Oct 2010 | INR | 1,525 | 1,538.65 | 1,476.15 | 1,487.15 | 1,487.15 | -17.85 (-1.19%) | 360,140 |
19 Oct 2010 | INR | 1,525 | 1,554.5 | 1,499.5 | 1,505 | 1,505 | -19 (-1.25%) | 820,662 |
18 Oct 2010 | INR | 1,508 | 1,529.5 | 1,475.15 | 1,524 | 1,524 | +13 (+0.86%) | 427,943 |
15 Oct 2010 | INR | 1,522.9 | 1,532.7 | 1,501 | 1,511 | 1,511 | -11.5 (-0.76%) | 160,446 |
14 Oct 2010 | INR | 1,543.35 | 1,558.4 | 1,517.75 | 1,522.5 | 1,522.5 | -23 (-1.49%) | 275,079 |
13 Oct 2010 | INR | 1,534 | 1,554.9 | 1,519 | 1,545.5 | 1,545.5 | +23.75 (+1.56%) | 580,179 |
12 Oct 2010 | INR | 1,560.05 | 1,560.05 | 1,516.1 | 1,521.75 | 1,521.75 | -28.25 (-1.82%) | 229,551 |
11 Oct 2010 | INR | 1,553.35 | 1,574.9 | 1,541 | 1,550 | 1,550 | +2.7 (+0.17%) | 317,440 |
8 Oct 2010 | INR | 1,580 | 1,585.05 | 1,537.05 | 1,547.3 | 1,547.3 | -23.1 (-1.47%) | 376,487 |
7 Oct 2010 | INR | 1,604.1 | 1,608.5 | 1,562.5 | 1,570.4 | 1,570.4 | -26.6 (-1.67%) | 569,318 |
6 Oct 2010 | INR | 1,600 | 1,615 | 1,576 | 1,597 | 1,597 | +8.65 (+0.54%) | 838,536 |
5 Oct 2010 | INR | 1,534.75 | 1,589 | 1,534 | 1,588.35 | 1,588.35 | +48.35 (+3.14%) | 626,141 |
4 Oct 2010 | INR | 1,560 | 1,590 | 1,523 | 1,540 | 1,540 | -10 (-0.65%) | 676,587 |
1 Oct 2010 | INR | 1,483.9 | 1,553.7 | 1,481.05 | 1,550 | 1,550 | +60.8 (+4.08%) | 1,227,714 |
30 Sep 2010 | INR | 1,499 | 1,510 | 1,453.15 | 1,489.2 | 1,489.2 | 0.0 (0.0%) | 1,509,551 |
29 Sep 2010 | INR | 1,459 | 1,497 | 1,456 | 1,489.2 | 1,489.2 | +39.1 (+2.70%) | 602,713 |