Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2010 | INR | 1,449.2 | 1,474 | 1,424 | 1,459.6 | 1,459.6 | +23.8 (+1.66%) | 18,720 |
3 Nov 2010 | INR | 1,459.6 | 1,459.6 | 1,420 | 1,435.8 | 1,435.8 | +1.4 (+0.10%) | 16,000 |
2 Nov 2010 | INR | 1,440 | 1,448 | 1,420 | 1,434.4 | 1,434.4 | +6.8 (+0.48%) | 10,770 |
1 Nov 2010 | INR | 1,251.1 | 1,479.4 | 1,251.1 | 1,427.6 | 1,427.6 | -29.6 (-2.03%) | 14,660 |
29 Oct 2010 | INR | 1,464 | 1,485 | 1,430 | 1,457.2 | 1,457.2 | -16.4 (-1.11%) | 16,510 |
28 Oct 2010 | INR | 1,478.3 | 1,489.9 | 1,462.2 | 1,473.6 | 1,473.6 | -2.4 (-0.16%) | 14,790 |
27 Oct 2010 | INR | 1,474 | 1,494 | 1,458 | 1,476 | 1,476 | +2.3 (+0.16%) | 21,440 |
26 Oct 2010 | INR | 1,460 | 1,498 | 1,458 | 1,473.7 | 1,473.7 | +26.8 (+1.85%) | 41,880 |
25 Oct 2010 | INR | 1,439.2 | 1,457.8 | 1,430.5 | 1,446.9 | 1,446.9 | +21.2 (+1.49%) | 15,360 |
22 Oct 2010 | INR | 1,437 | 1,455.9 | 1,420 | 1,425.7 | 1,425.7 | -4.5 (-0.31%) | 35,550 |
21 Oct 2010 | INR | 1,419.6 | 1,460 | 1,412.2 | 1,430.2 | 1,430.2 | +20.6 (+1.46%) | 27,440 |
20 Oct 2010 | INR | 1,382 | 1,438 | 1,372.5 | 1,409.6 | 1,409.6 | +19.9 (+1.43%) | 65,550 |
19 Oct 2010 | INR | 1,423.9 | 1,426 | 1,380.1 | 1,389.7 | 1,389.7 | -17.5 (-1.24%) | 53,190 |
18 Oct 2010 | INR | 1,452 | 1,454 | 1,394 | 1,407.2 | 1,407.2 | -49 (-3.36%) | 98,050 |
15 Oct 2010 | INR | 1,492 | 1,500 | 1,442 | 1,456.2 | 1,456.2 | -32.8 (-2.20%) | 47,320 |
14 Oct 2010 | INR | 1,534 | 1,534 | 1,460.2 | 1,489 | 1,489 | -29.9 (-1.97%) | 32,590 |
13 Oct 2010 | INR | 1,480 | 1,539.5 | 1,472 | 1,518.9 | 1,518.9 | +54.8 (+3.74%) | 111,570 |
12 Oct 2010 | INR | 1,474 | 1,483.8 | 1,460 | 1,464.1 | 1,464.1 | -6.2 (-0.42%) | 13,830 |
11 Oct 2010 | INR | 1,474 | 1,490 | 1,460 | 1,470.3 | 1,470.3 | +5.1 (+0.35%) | 19,400 |
8 Oct 2010 | INR | 1,490 | 1,494.9 | 1,460.4 | 1,465.2 | 1,465.2 | -15.3 (-1.03%) | 25,130 |
7 Oct 2010 | INR | 1,510 | 1,528.8 | 1,474 | 1,480.5 | 1,480.5 | -13.2 (-0.88%) | 59,960 |
6 Oct 2010 | INR | 1,508.3 | 1,552 | 1,488 | 1,493.7 | 1,493.7 | +3 (+0.20%) | 72,400 |
5 Oct 2010 | INR | 1,485 | 1,507.4 | 1,483.5 | 1,490.7 | 1,490.7 | +0.9 (+0.06%) | 19,950 |
4 Oct 2010 | INR | 1,496.2 | 1,518.8 | 1,484 | 1,489.8 | 1,489.8 | -3.6 (-0.24%) | 92,840 |
1 Oct 2010 | INR | 1,481.2 | 1,504 | 1,470.5 | 1,493.4 | 1,493.4 | +23.1 (+1.57%) | 92,660 |
30 Sep 2010 | INR | 1,431.3 | 1,480 | 1,397 | 1,470.3 | 1,470.3 | +48.1 (+3.38%) | 120,160 |
29 Sep 2010 | INR | 1,448.8 | 1,448.8 | 1,416 | 1,422.2 | 1,422.2 | -12.9 (-0.90%) | 40,320 |
28 Sep 2010 | INR | 1,451 | 1,470 | 1,430.4 | 1,435.1 | 1,435.1 | -25.7 (-1.76%) | 33,670 |
27 Sep 2010 | INR | 1,457.8 | 1,479.2 | 1,452.1 | 1,460.8 | 1,460.8 | +12.8 (+0.88%) | 36,690 |
24 Sep 2010 | INR | 1,440 | 1,456 | 1,436 | 1,448 | 1,448 | +10.6 (+0.74%) | 41,060 |