Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2010 | INR | 1,157.52 | 1,174.98 | 1,155.06 | 1,160.94 | 1,127.4765 | +7.44 (+0.64%) | 376,428 |
8 Apr 2010 | INR | 1,142.52 | 1,174.5 | 1,139.52 | 1,153.5 | 1,120.251 | +13.62 (+1.19%) | 855,888 |
7 Apr 2010 | INR | 1,100.04 | 1,144.5 | 1,100.04 | 1,139.88 | 1,107.0235 | +29.04 (+2.61%) | 794,208 |
6 Apr 2010 | INR | 1,113.48 | 1,119.48 | 1,105.5 | 1,110.84 | 1,078.8206 | -2.04 (-0.18%) | 324,240 |
5 Apr 2010 | INR | 1,123.92 | 1,124.88 | 1,105.5 | 1,112.88 | 1,080.8018 | -0.54 (-0.05%) | 340,536 |
1 Apr 2010 | INR | 1,107.24 | 1,118.64 | 1,102.98 | 1,113.42 | 1,081.3262 | +13.44 (+1.22%) | 374,904 |
31 Mar 2010 | INR | 1,097.52 | 1,129.38 | 1,088.58 | 1,099.98 | 1,068.2736 | +5.64 (+0.52%) | 1,135,440 |
30 Mar 2010 | INR | 1,150.5 | 1,150.5 | 1,090.08 | 1,094.34 | 1,062.7962 | -58.62 (-5.08%) | 2,136,396 |
29 Mar 2010 | INR | 1,219.98 | 1,225.02 | 1,143.6 | 1,152.96 | 1,119.7265 | -58.68 (-4.84%) | 1,171,896 |
26 Mar 2010 | INR | 1,249.38 | 1,249.38 | 1,204.08 | 1,211.64 | 1,176.7151 | -56.64 (-4.47%) | 1,722,048 |
25 Mar 2010 | INR | 1,228.98 | 1,299.9 | 1,213.98 | 1,268.28 | 1,231.7225 | +54.18 (+4.46%) | 4,686,780 |
23 Mar 2010 | INR | 1,205.52 | 1,234.98 | 1,195.56 | 1,214.1 | 1,179.1042 | +17.88 (+1.49%) | 1,924,572 |
22 Mar 2010 | INR | 1,177.5 | 1,210.98 | 1,177.5 | 1,196.22 | 1,161.7396 | +5.28 (+0.44%) | 878,436 |
19 Mar 2010 | INR | 1,189.98 | 1,200 | 1,177.5 | 1,190.94 | 1,156.6118 | +7.92 (+0.67%) | 699,948 |
18 Mar 2010 | INR | 1,209.48 | 1,219.98 | 1,170.48 | 1,183.02 | 1,148.9201 | +21.6 (+1.86%) | 3,035,412 |
17 Mar 2010 | INR | 1,109.52 | 1,200 | 1,097.04 | 1,161.42 | 1,127.9427 | +55.02 (+4.97%) | 3,745,380 |
16 Mar 2010 | INR | 1,114.98 | 1,114.98 | 1,095.06 | 1,106.4 | 1,074.5086 | +6.06 (+0.55%) | 257,904 |
15 Mar 2010 | INR | 1,095 | 1,111.44 | 1,095 | 1,100.34 | 1,068.6233 | -5.58 (-0.50%) | 432,924 |
12 Mar 2010 | INR | 1,098.48 | 1,118.94 | 1,098.48 | 1,105.92 | 1,074.0424 | +8.7 (+0.79%) | 519,696 |
11 Mar 2010 | INR | 1,075.02 | 1,099.98 | 1,070.1 | 1,097.22 | 1,065.5932 | +23.1 (+2.15%) | 666,264 |
10 Mar 2010 | INR | 1,075.02 | 1,099.98 | 1,065.48 | 1,074.12 | 1,043.159 | +1.56 (+0.15%) | 560,364 |
9 Mar 2010 | INR | 1,092.48 | 1,092.48 | 1,069.26 | 1,072.56 | 1,041.644 | -11.52 (-1.06%) | 350,808 |
8 Mar 2010 | INR | 1,099.92 | 1,112.46 | 1,080 | 1,084.08 | 1,052.8319 | -6.96 (-0.64%) | 588,420 |
5 Mar 2010 | INR | 1,099.98 | 1,124.52 | 1,080 | 1,091.04 | 1,059.5913 | -7.32 (-0.67%) | 874,872 |
4 Mar 2010 | INR | 1,039.98 | 1,108.98 | 1,038.48 | 1,098.36 | 1,066.7003 | +61.92 (+5.97%) | 1,492,860 |
3 Mar 2010 | INR | 905.52 | 1,048.98 | 905.52 | 1,036.44 | 1,006.5651 | +59.64 (+6.11%) | 1,354,344 |
2 Mar 2010 | INR | 970.98 | 990.96 | 970.92 | 976.8 | 948.6442 | +16.68 (+1.74%) | 260,760 |
26 Feb 2010 | INR | 937.5 | 974.52 | 927.6 | 960.12 | 932.445 | +34.14 (+3.69%) | 982,536 |
25 Feb 2010 | INR | 961.02 | 969.84 | 915.24 | 925.98 | 899.2891 | -35.4 (-3.68%) | 1,091,580 |
24 Feb 2010 | INR | 974.94 | 976.5 | 957.54 | 961.38 | 933.6687 | -15 (-1.54%) | 215,040 |