Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2011 | INR | 607.05 | 607.05 | 500 | 509 | 254.5 | +3.1 (+0.61%) | 123,683 |
14 Jul 2011 | INR | 505.9 | 513.65 | 498.6 | 505.9 | 252.95 | +1.385 (+0.55%) | 281,474 |
14 Jul 2011 |
|
|||||||
13 Jul 2011 | INR | 2,490 | 2,525 | 2,481 | 2,515.65 | 251.565 | +35.6 (+1.44%) | 72,127 |
12 Jul 2011 | INR | 2,506 | 2,506 | 2,461.6 | 2,480.05 | 248.005 | -43.3 (-1.72%) | 44,062 |
11 Jul 2011 | INR | 2,558 | 2,565.5 | 2,515.35 | 2,523.35 | 252.335 | -34.85 (-1.36%) | 74,075 |
8 Jul 2011 | INR | 2,564 | 2,582.5 | 2,552.35 | 2,558.2 | 255.82 | -6.75 (-0.26%) | 34,525 |
7 Jul 2011 | INR | 2,545.05 | 2,572 | 2,535.2 | 2,564.95 | 256.495 | +19.9 (+0.78%) | 63,490 |
6 Jul 2011 | INR | 2,534 | 2,557 | 2,530.1 | 2,545.05 | 254.505 | +4.65 (+0.18%) | 60,191 |
5 Jul 2011 | INR | 2,520 | 2,551 | 2,514 | 2,540.4 | 254.04 | +8.1 (+0.32%) | 42,360 |
4 Jul 2011 | INR | 2,525 | 2,539.8 | 2,511 | 2,532.3 | 253.23 | +35.4 (+1.42%) | 52,108 |
1 Jul 2011 | INR | 2,527 | 2,538 | 2,480.05 | 2,496.9 | 249.69 | -5.7 (-0.23%) | 77,462 |
30 Jun 2011 | INR | 2,487 | 2,515 | 2,451.55 | 2,502.6 | 250.26 | +15.7 (+0.63%) | 57,893 |
29 Jun 2011 | INR | 2,431.05 | 2,496.7 | 2,431 | 2,486.9 | 248.69 | +64.15 (+2.65%) | 77,050 |
28 Jun 2011 | INR | 2,417 | 2,430 | 2,405.9 | 2,422.75 | 242.275 | +6.45 (+0.27%) | 64,964 |
27 Jun 2011 | INR | 2,382 | 2,430 | 2,380 | 2,416.3 | 241.63 | +34.85 (+1.46%) | 63,951 |
24 Jun 2011 | INR | 2,340 | 2,390 | 2,340 | 2,381.45 | 238.145 | +49.1 (+2.11%) | 30,533 |
23 Jun 2011 | INR | 2,322.8 | 2,339.7 | 2,310 | 2,332.35 | 233.235 | +9.65 (+0.42%) | 19,474 |
22 Jun 2011 | INR | 2,347 | 2,347 | 2,314 | 2,322.7 | 232.27 | -7.4 (-0.32%) | 21,725 |
21 Jun 2011 | INR | 2,306 | 2,347 | 2,305.05 | 2,330.1 | 233.01 | +26.6 (+1.15%) | 50,060 |
20 Jun 2011 | INR | 2,359 | 2,359 | 2,270 | 2,303.5 | 230.35 | -47.45 (-2.02%) | 28,719 |
17 Jun 2011 | INR | 2,355 | 2,366.1 | 2,333.05 | 2,350.95 | 235.095 | +8.05 (+0.34%) | 24,931 |
16 Jun 2011 | INR | 2,364 | 2,372 | 2,337.25 | 2,342.9 | 234.29 | -29.5 (-1.24%) | 26,508 |
15 Jun 2011 | INR | 2,383 | 2,394.8 | 2,363.2 | 2,372.4 | 237.24 | -9.35 (-0.39%) | 23,967 |
14 Jun 2011 | INR | 2,365 | 2,399 | 2,365 | 2,381.75 | 238.175 | +9.45 (+0.40%) | 20,064 |
13 Jun 2011 | INR | 2,358 | 2,378 | 2,345 | 2,372.3 | 237.23 | +13.2 (+0.56%) | 31,437 |
10 Jun 2011 | INR | 2,366.5 | 2,376.8 | 2,330.8 | 2,359.1 | 235.91 | -1.7 (-0.07%) | 19,446 |
9 Jun 2011 | INR | 2,355 | 2,371 | 2,342.1 | 2,360.8 | 236.08 | +5.6 (+0.24%) | 26,529 |
8 Jun 2011 | INR | 2,370 | 2,371 | 2,350 | 2,355.2 | 235.52 | -24.6 (-1.03%) | 107,963 |
7 Jun 2011 | INR | 2,372 | 2,390.45 | 2,363 | 2,379.8 | 237.98 | +4.3 (+0.18%) | 52,342 |
6 Jun 2011 | INR | 2,357 | 2,380 | 2,348.4 | 2,375.5 | 237.55 | +25.55 (+1.09%) | 36,917 |