Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2011 | INR | 260.27 | 264.51 | 253.88 | 257.17 | 257.17 | -1.29 (-0.50%) | 179,320 |
28 Jan 2011 | INR | 263.45 | 263.45 | 254.94 | 258.46 | 258.46 | -2.55 (-0.98%) | 255,094 |
27 Jan 2011 | INR | 261.65 | 264.53 | 260.32 | 261.01 | 261.01 | -0.28 (-0.11%) | 278,301 |
25 Jan 2011 | INR | 259.41 | 265.49 | 259.2 | 261.29 | 261.29 | +1.15 (+0.44%) | 347,859 |
24 Jan 2011 | INR | 260.05 | 261.33 | 258.17 | 260.14 | 260.14 | +0.77 (+0.30%) | 21,178 |
21 Jan 2011 | INR | 258.4 | 264.32 | 257.26 | 259.37 | 259.37 | -3 (-1.14%) | 10,097 |
20 Jan 2011 | INR | 265.59 | 265.59 | 260.59 | 262.37 | 262.37 | -0.15 (-0.06%) | 99,609 |
19 Jan 2011 | INR | 265.81 | 266.89 | 261.14 | 262.52 | 262.52 | -3.05 (-1.15%) | 7,134 |
18 Jan 2011 | INR | 266.03 | 268.37 | 259.84 | 265.57 | 265.57 | +3.77 (+1.44%) | 400,790 |
17 Jan 2011 | INR | 259.33 | 261.97 | 258.13 | 261.8 | 261.8 | +3.63 (+1.41%) | 743,400 |
14 Jan 2011 | INR | 265.62 | 268.37 | 257.33 | 258.17 | 258.17 | -6.95 (-2.62%) | 138,248 |
13 Jan 2011 | INR | 264.2 | 268.78 | 260.7 | 265.12 | 265.12 | +3.81 (+1.46%) | 29,278 |
12 Jan 2011 | INR | 259.2 | 266.62 | 259.2 | 261.31 | 261.31 | +2.07 (+0.80%) | 379,139 |
11 Jan 2011 | INR | 260.05 | 268.8 | 254.4 | 259.24 | 259.24 | 0.0 (0.0%) | 85,987 |
10 Jan 2011 | INR | 266.24 | 268.8 | 253.87 | 259.24 | 259.24 | -7.99 (-2.99%) | 722,081 |
7 Jan 2011 | INR | 268.69 | 270.08 | 265.61 | 267.23 | 267.23 | -1.82 (-0.68%) | 65,011 |
6 Jan 2011 | INR | 268.17 | 269.87 | 266.04 | 269.05 | 269.05 | +1.75 (+0.65%) | 27,389 |
5 Jan 2011 | INR | 267.77 | 271.53 | 257.28 | 267.3 | 267.3 | -1.91 (-0.71%) | 21,352 |
4 Jan 2011 | INR | 267.78 | 272.77 | 267.78 | 269.21 | 269.21 | -0.25 (-0.09%) | 30,670 |
3 Jan 2011 | INR | 270.94 | 273.91 | 267.95 | 269.46 | 269.46 | -0.85 (-0.31%) | 29,367 |
31 Dec 2010 | INR | 270.93 | 274.13 | 267.85 | 270.31 | 270.31 | +0.59 (+0.22%) | 102,867 |
30 Dec 2010 | INR | 264.45 | 272.85 | 260.53 | 269.72 | 269.72 | +5.79 (+2.19%) | 23,137 |
29 Dec 2010 | INR | 263.79 | 268.8 | 263.17 | 263.93 | 263.93 | +0.67 (+0.25%) | 18,769 |
28 Dec 2010 | INR | 262.67 | 266.67 | 260.52 | 263.26 | 263.26 | -1.59 (-0.60%) | 46,266 |
27 Dec 2010 | INR | 270.5 | 270.5 | 260.91 | 264.85 | 264.85 | +2.24 (+0.85%) | 353,226 |
24 Dec 2010 | INR | 273.46 | 273.46 | 260.52 | 262.61 | 262.61 | -7.53 (-2.79%) | 32,053 |
23 Dec 2010 | INR | 272.01 | 275.19 | 268.8 | 270.14 | 270.14 | -2.55 (-0.94%) | 11,161 |
22 Dec 2010 | INR | 269.44 | 273.07 | 265.62 | 272.69 | 272.69 | +3.02 (+1.12%) | 47,531 |
21 Dec 2010 | INR | 266.67 | 273.49 | 264.53 | 269.67 | 269.67 | +1.92 (+0.72%) | 106,852 |
20 Dec 2010 | INR | 267.73 | 272 | 266.25 | 267.75 | 267.75 | +0.83 (+0.31%) | 111,314 |