Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2010 | INR | 2,030 | 2,072 | 2,030 | 2,056.95 | 2,056.95 | +39.7 (+1.97%) | 365,094 |
8 Apr 2010 | INR | 2,035 | 2,060 | 2,006.1 | 2,017.25 | 2,017.25 | -20.85 (-1.02%) | 374,813 |
7 Apr 2010 | INR | 2,058 | 2,075.95 | 2,020 | 2,038.1 | 2,038.1 | -1 (-0.05%) | 475,419 |
6 Apr 2010 | INR | 2,050 | 2,078.8 | 2,028.5 | 2,039.1 | 2,039.1 | +0.85 (+0.04%) | 535,341 |
5 Apr 2010 | INR | 1,954 | 2,059 | 1,948.1 | 2,038.25 | 2,038.25 | +93 (+4.78%) | 607,069 |
1 Apr 2010 | INR | 1,965 | 1,978.8 | 1,938.15 | 1,945.25 | 1,945.25 | +0.85 (+0.04%) | 398,203 |
31 Mar 2010 | INR | 2,001 | 2,030 | 1,936 | 1,944.4 | 1,944.4 | -22.95 (-1.17%) | 594,801 |
30 Mar 2010 | INR | 2,048.8 | 2,057.95 | 1,961.55 | 1,967.35 | 1,967.35 | -38.85 (-1.94%) | 688,516 |
29 Mar 2010 | INR | 2,012 | 2,036.65 | 2,000 | 2,006.2 | 2,006.2 | -4.55 (-0.23%) | 336,444 |
26 Mar 2010 | INR | 2,027.7 | 2,079.65 | 1,990.9 | 2,010.75 | 2,010.75 | -12.85 (-0.64%) | 1,204,017 |
25 Mar 2010 | INR | 1,920 | 2,058 | 1,920 | 2,023.6 | 2,023.6 | +85.5 (+4.41%) | 1,211,336 |
23 Mar 2010 | INR | 1,958.8 | 1,977.55 | 1,927 | 1,938.1 | 1,938.1 | -11.85 (-0.61%) | 261,757 |
22 Mar 2010 | INR | 1,950 | 1,967.5 | 1,935.25 | 1,949.95 | 1,949.95 | -18.25 (-0.93%) | 335,754 |
19 Mar 2010 | INR | 1,949 | 1,977.9 | 1,935 | 1,968.2 | 1,968.2 | +33.6 (+1.74%) | 461,442 |
18 Mar 2010 | INR | 1,931.5 | 1,943.7 | 1,925 | 1,934.6 | 1,934.6 | +3.1 (+0.16%) | 324,542 |
17 Mar 2010 | INR | 1,938 | 1,943.75 | 1,916.3 | 1,931.5 | 1,931.5 | +17.55 (+0.92%) | 204,551 |
16 Mar 2010 | INR | 1,910.75 | 1,939.05 | 1,905 | 1,913.95 | 1,913.95 | +3.2 (+0.17%) | 189,726 |
15 Mar 2010 | INR | 1,931 | 1,944.7 | 1,903.2 | 1,910.75 | 1,910.75 | -7.8 (-0.41%) | 373,530 |
12 Mar 2010 | INR | 1,860.4 | 1,932.05 | 1,860.4 | 1,918.55 | 1,918.55 | +6.4 (+0.33%) | 373,725 |
11 Mar 2010 | INR | 1,941.25 | 1,944.7 | 1,901.3 | 1,912.15 | 1,912.15 | -27.5 (-1.42%) | 670,880 |
10 Mar 2010 | INR | 1,889.8 | 1,954 | 1,878.2 | 1,939.65 | 1,939.65 | +63.7 (+3.40%) | 567,857 |
9 Mar 2010 | INR | 1,901.6 | 1,918.5 | 1,868.2 | 1,875.95 | 1,875.95 | -37.95 (-1.98%) | 441,606 |
8 Mar 2010 | INR | 1,880 | 1,927.9 | 1,876 | 1,913.9 | 1,913.9 | +43.3 (+2.31%) | 686,239 |
5 Mar 2010 | INR | 1,799 | 1,894.7 | 1,799 | 1,870.6 | 1,870.6 | +70.2 (+3.90%) | 360,018 |
4 Mar 2010 | INR | 1,809.9 | 1,811.85 | 1,781 | 1,800.4 | 1,800.4 | -11.4 (-0.63%) | 275,290 |
3 Mar 2010 | INR | 1,810 | 1,819.75 | 1,795 | 1,811.8 | 1,811.8 | +17.3 (+0.96%) | 296,134 |
2 Mar 2010 | INR | 1,790 | 1,808 | 1,780 | 1,794.5 | 1,794.5 | +16.85 (+0.95%) | 407,909 |
26 Feb 2010 | INR | 1,691.65 | 1,800 | 1,690.25 | 1,777.65 | 1,777.65 | +77.4 (+4.55%) | 414,280 |
25 Feb 2010 | INR | 1,675.65 | 1,713 | 1,643.35 | 1,700.25 | 1,700.25 | +28 (+1.67%) | 906,439 |
24 Feb 2010 | INR | 1,688 | 1,689 | 1,652.4 | 1,672.25 | 1,672.25 | -21.6 (-1.28%) | 283,000 |