Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2011 | INR | 1,616 | 1,630 | 1,600 | 1,607.1 | 1,607.1 | -22.5 (-1.38%) | 25,780 |
22 Jul 2011 | INR | 1,600 | 1,658 | 1,550 | 1,629.6 | 1,629.6 | +34.5 (+2.16%) | 285,020 |
21 Jul 2011 | INR | 1,585 | 1,690 | 1,572.4 | 1,595.1 | 1,595.1 | +1.3 (+0.08%) | 103,140 |
20 Jul 2011 | INR | 1,459.9 | 1,629.3 | 1,459.9 | 1,593.8 | 1,593.8 | -16 (-0.99%) | 14,660 |
19 Jul 2011 | INR | 1,600 | 1,637.4 | 1,590.1 | 1,609.8 | 1,609.8 | +27.2 (+1.72%) | 25,390 |
18 Jul 2011 | INR | 1,629 | 1,629 | 1,565.3 | 1,582.6 | 1,582.6 | -27.9 (-1.73%) | 40,090 |
15 Jul 2011 | INR | 1,575.5 | 1,652 | 1,574 | 1,610.5 | 1,610.5 | +35 (+2.22%) | 58,940 |
14 Jul 2011 | INR | 1,586 | 1,591.4 | 1,556.1 | 1,575.5 | 1,575.5 | -7.6 (-0.48%) | 13,370 |
13 Jul 2011 | INR | 1,640 | 1,661.9 | 1,566 | 1,583.1 | 1,583.1 | -40.7 (-2.51%) | 47,500 |
12 Jul 2011 | INR | 1,616 | 1,690 | 1,594.4 | 1,623.8 | 1,623.8 | -2.2 (-0.14%) | 122,320 |
11 Jul 2011 | INR | 1,545.1 | 1,640.2 | 1,524 | 1,626 | 1,626 | +80.9 (+5.24%) | 99,030 |
8 Jul 2011 | INR | 1,552.2 | 1,576 | 1,538 | 1,545.1 | 1,545.1 | +2.1 (+0.14%) | 21,380 |
7 Jul 2011 | INR | 1,514 | 1,627.7 | 1,504.1 | 1,543 | 1,543 | +29.7 (+1.96%) | 160,440 |
6 Jul 2011 | INR | 1,490 | 1,518 | 1,488 | 1,513.3 | 1,513.3 | +28 (+1.89%) | 14,120 |
5 Jul 2011 | INR | 1,509.9 | 1,509.9 | 1,471.3 | 1,485.3 | 1,485.3 | -11.9 (-0.79%) | 13,230 |
4 Jul 2011 | INR | 1,480 | 1,544 | 1,474.5 | 1,497.2 | 1,497.2 | +17.9 (+1.21%) | 23,760 |
1 Jul 2011 | INR | 1,470.7 | 1,502 | 1,470.7 | 1,479.3 | 1,479.3 | +4.9 (+0.33%) | 10,710 |
30 Jun 2011 | INR | 1,480 | 1,494 | 1,462.3 | 1,474.4 | 1,474.4 | -6.8 (-0.46%) | 7,990 |
29 Jun 2011 | INR | 1,480 | 1,520 | 1,460.2 | 1,481.2 | 1,481.2 | +14.5 (+0.99%) | 33,300 |
28 Jun 2011 | INR | 1,379.8 | 1,491.5 | 1,366.1 | 1,466.7 | 1,466.7 | +95 (+6.93%) | 59,190 |
27 Jun 2011 | INR | 1,389.9 | 1,389.9 | 1,364 | 1,371.7 | 1,371.7 | +0.5 (+0.04%) | 3,320 |
24 Jun 2011 | INR | 1,342 | 1,376 | 1,342 | 1,371.2 | 1,371.2 | +15.3 (+1.13%) | 7,080 |
23 Jun 2011 | INR | 1,354 | 1,362 | 1,332 | 1,355.9 | 1,355.9 | +2.7 (+0.20%) | 5,630 |
22 Jun 2011 | INR | 1,346 | 1,356.6 | 1,326 | 1,353.2 | 1,353.2 | +27 (+2.04%) | 12,540 |
21 Jun 2011 | INR | 1,339.9 | 1,340 | 1,320 | 1,326.2 | 1,326.2 | +1.9 (+0.14%) | 5,050 |
20 Jun 2011 | INR | 1,358.4 | 1,358.4 | 1,306 | 1,324.3 | 1,324.3 | -13.9 (-1.04%) | 102,750 |
17 Jun 2011 | INR | 1,323 | 1,359.8 | 1,322 | 1,338.2 | 1,338.2 | +16.2 (+1.23%) | 19,270 |
16 Jun 2011 | INR | 1,310 | 1,333.5 | 1,300 | 1,322 | 1,322 | +0.5 (+0.04%) | 2,650 |
15 Jun 2011 | INR | 1,310 | 1,328.8 | 1,310 | 1,321.5 | 1,321.5 | +0.5 (+0.04%) | 5,320 |
14 Jun 2011 | INR | 1,327.5 | 1,338 | 1,315 | 1,321 | 1,321 | -6.5 (-0.49%) | 3,130 |