Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2010 | INR | 1,870.1 | 1,912 | 1,870.1 | 1,891.85 | 1,891.85 | +7.6 (+0.40%) | 234,697 |
13 Aug 2010 | INR | 1,869 | 1,899.95 | 1,868.25 | 1,884.25 | 1,884.25 | +18.45 (+0.99%) | 382,334 |
12 Aug 2010 | INR | 1,851 | 1,876.5 | 1,832 | 1,865.8 | 1,865.8 | -0.65 (-0.03%) | 291,243 |
11 Aug 2010 | INR | 1,868 | 1,878.9 | 1,853.1 | 1,866.45 | 1,866.45 | -0.25 (-0.01%) | 287,017 |
10 Aug 2010 | INR | 1,866 | 1,882 | 1,850.55 | 1,866.7 | 1,866.7 | +1.15 (+0.06%) | 514,842 |
9 Aug 2010 | INR | 1,830 | 1,875 | 1,830 | 1,865.55 | 1,865.55 | +32 (+1.75%) | 242,353 |
6 Aug 2010 | INR | 1,863 | 1,874 | 1,830.15 | 1,833.55 | 1,833.55 | -28.95 (-1.55%) | 132,136 |
5 Aug 2010 | INR | 1,886.9 | 1,886.9 | 1,853.25 | 1,862.5 | 1,862.5 | -24.4 (-1.29%) | 355,350 |
4 Aug 2010 | INR | 1,865 | 1,889.95 | 1,848 | 1,886.9 | 1,886.9 | +26.5 (+1.42%) | 457,138 |
3 Aug 2010 | INR | 1,830 | 1,869.4 | 1,830 | 1,860.4 | 1,860.4 | +35.25 (+1.93%) | 514,524 |
2 Aug 2010 | INR | 1,820.6 | 1,844 | 1,820 | 1,825.15 | 1,825.15 | +10.3 (+0.57%) | 342,168 |
30 Jul 2010 | INR | 1,845 | 1,845 | 1,790.5 | 1,814.85 | 1,814.85 | -59.45 (-3.17%) | 1,682,439 |
29 Jul 2010 | INR | 1,852 | 1,894.9 | 1,830 | 1,874.3 | 1,874.3 | +19.25 (+1.04%) | 1,430,935 |
28 Jul 2010 | INR | 1,870 | 1,883.9 | 1,827.45 | 1,855.05 | 1,855.05 | -7.95 (-0.43%) | 1,918,279 |
27 Jul 2010 | INR | 1,810 | 1,901.9 | 1,805.1 | 1,863 | 1,863 | +58.7 (+3.25%) | 1,804,646 |
26 Jul 2010 | INR | 1,965 | 1,965 | 1,794 | 1,804.3 | 1,804.3 | -146.35 (-7.50%) | 1,308,174 |
23 Jul 2010 | INR | 1,955 | 1,976.95 | 1,934.3 | 1,950.65 | 1,950.65 | +2.8 (+0.14%) | 382,705 |
22 Jul 2010 | INR | 1,939 | 1,952.65 | 1,920.1 | 1,947.85 | 1,947.85 | +6.6 (+0.34%) | 272,526 |
21 Jul 2010 | INR | 1,953 | 1,960 | 1,935 | 1,941.25 | 1,941.25 | -3.6 (-0.19%) | 318,839 |
20 Jul 2010 | INR | 1,960.25 | 1,974.8 | 1,940.1 | 1,944.85 | 1,944.85 | -11.8 (-0.60%) | 248,336 |
19 Jul 2010 | INR | 1,970 | 1,978.05 | 1,951.15 | 1,956.65 | 1,956.65 | -23.15 (-1.17%) | 189,214 |
16 Jul 2010 | INR | 1,974 | 1,990 | 1,970 | 1,979.8 | 1,979.8 | +3 (+0.15%) | 74,089 |
15 Jul 2010 | INR | 1,990 | 1,997 | 1,967.05 | 1,976.8 | 1,976.8 | -22 (-1.10%) | 142,748 |
14 Jul 2010 | INR | 1,981 | 2,018.7 | 1,976.55 | 1,998.8 | 1,998.8 | +20.05 (+1.01%) | 374,991 |
13 Jul 2010 | INR | 1,980 | 1,994 | 1,965 | 1,978.75 | 1,978.75 | +3.95 (+0.20%) | 224,651 |
12 Jul 2010 | INR | 2,037.7 | 2,037.7 | 1,970.3 | 1,974.8 | 1,974.8 | -36.3 (-1.80%) | 267,548 |
9 Jul 2010 | INR | 2,009 | 2,021.9 | 1,998.7 | 2,011.1 | 2,011.1 | +3.55 (+0.18%) | 246,043 |
8 Jul 2010 | INR | 2,020 | 2,026.75 | 1,996 | 2,007.55 | 2,007.55 | +6.15 (+0.31%) | 174,648 |
7 Jul 2010 | INR | 2,005.1 | 2,023 | 1,995 | 2,001.4 | 2,001.4 | -12.55 (-0.62%) | 105,061 |
6 Jul 2010 | INR | 2,026 | 2,031.5 | 2,003 | 2,013.95 | 2,013.95 | -8.3 (-0.41%) | 123,331 |