Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2011 | INR | 1,188 | 1,210 | 1,183 | 1,203.2 | 1,203.2 | +15.7 (+1.32%) | 5,180 |
15 Mar 2011 | INR | 1,188 | 1,213.5 | 1,176 | 1,187.5 | 1,187.5 | -20.8 (-1.72%) | 17,370 |
14 Mar 2011 | INR | 1,204.5 | 1,222 | 1,202 | 1,208.3 | 1,208.3 | -4.4 (-0.36%) | 4,970 |
11 Mar 2011 | INR | 1,218 | 1,218 | 1,206.5 | 1,212.7 | 1,212.7 | -4.1 (-0.34%) | 3,370 |
10 Mar 2011 | INR | 1,204 | 1,219.6 | 1,202.5 | 1,216.8 | 1,216.8 | +0.1 (+0.01%) | 3,070 |
9 Mar 2011 | INR | 1,196 | 1,222 | 1,196 | 1,216.7 | 1,216.7 | +4.8 (+0.40%) | 2,760 |
8 Mar 2011 | INR | 1,200 | 1,228 | 1,194 | 1,211.9 | 1,211.9 | +0.2 (+0.02%) | 4,650 |
7 Mar 2011 | INR | 1,165.2 | 1,235.9 | 1,165.2 | 1,211.7 | 1,211.7 | +3.9 (+0.32%) | 11,480 |
4 Mar 2011 | INR | 1,220.2 | 1,220.2 | 1,200 | 1,207.8 | 1,207.8 | -5.1 (-0.42%) | 5,390 |
3 Mar 2011 | INR | 1,206 | 1,220.8 | 1,205.1 | 1,212.9 | 1,212.9 | -8.4 (-0.69%) | 9,200 |
1 Mar 2011 | INR | 1,240 | 1,327.8 | 1,204.2 | 1,221.3 | 1,221.3 | +9.2 (+0.76%) | 16,140 |
28 Feb 2011 | INR | 1,162.1 | 1,240 | 1,162.1 | 1,212.1 | 1,212.1 | +33.4 (+2.83%) | 15,360 |
25 Feb 2011 | INR | 1,228 | 1,228 | 1,160.2 | 1,178.7 | 1,178.7 | +7.1 (+0.61%) | 103,180 |
24 Feb 2011 | INR | 1,182.8 | 1,203 | 1,164.1 | 1,171.6 | 1,171.6 | -10.3 (-0.87%) | 5,750 |
23 Feb 2011 | INR | 1,191.1 | 1,208 | 1,178 | 1,181.9 | 1,181.9 | -15.8 (-1.32%) | 6,560 |
22 Feb 2011 | INR | 1,200 | 1,209.5 | 1,186.3 | 1,197.7 | 1,197.7 | -13.6 (-1.12%) | 3,510 |
21 Feb 2011 | INR | 1,200 | 1,218 | 1,182.7 | 1,211.3 | 1,211.3 | +2 (+0.17%) | 4,940 |
18 Feb 2011 | INR | 1,217 | 1,231.9 | 1,200.1 | 1,209.3 | 1,209.3 | -1 (-0.08%) | 13,740 |
17 Feb 2011 | INR | 1,216 | 1,237.9 | 1,170 | 1,210.3 | 1,210.3 | +7.6 (+0.63%) | 215,670 |
16 Feb 2011 | INR | 1,202.1 | 1,229.4 | 1,200 | 1,202.7 | 1,202.7 | +2.5 (+0.21%) | 13,400 |
15 Feb 2011 | INR | 1,166 | 1,234 | 1,154 | 1,200.2 | 1,200.2 | +35.9 (+3.08%) | 16,170 |
14 Feb 2011 | INR | 1,150 | 1,169.8 | 1,142 | 1,164.3 | 1,164.3 | +16.6 (+1.45%) | 4,180 |
11 Feb 2011 | INR | 1,150 | 1,150 | 1,116 | 1,147.7 | 1,147.7 | +19 (+1.68%) | 7,620 |
10 Feb 2011 | INR | 1,148 | 1,159.9 | 1,110 | 1,128.7 | 1,128.7 | -26.4 (-2.29%) | 22,680 |
9 Feb 2011 | INR | 1,150.2 | 1,191.6 | 1,134.8 | 1,155.1 | 1,155.1 | -11.4 (-0.98%) | 12,590 |
8 Feb 2011 | INR | 1,196 | 1,199 | 1,152.6 | 1,166.5 | 1,166.5 | -28.2 (-2.36%) | 9,270 |
7 Feb 2011 | INR | 1,198.5 | 1,202 | 1,166 | 1,194.7 | 1,194.7 | +1.5 (+0.13%) | 6,280 |
4 Feb 2011 | INR | 1,179.9 | 1,209.8 | 1,166.4 | 1,193.2 | 1,193.2 | +1.6 (+0.13%) | 31,030 |
3 Feb 2011 | INR | 1,142 | 1,200 | 1,090.1 | 1,191.6 | 1,191.6 | +50.9 (+4.46%) | 18,950 |
2 Feb 2011 | INR | 1,084 | 1,158 | 1,084 | 1,140.7 | 1,140.7 | +22.7 (+2.03%) | 12,380 |