Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2010 | INR | 1,590 | 1,635 | 1,590 | 1,623.25 | 1,623.25 | +41.2 (+2.60%) | 35,483 |
14 Sep 2010 | INR | 1,588 | 1,620 | 1,567.4 | 1,582.05 | 1,582.05 | -0.6 (-0.04%) | 41,636 |
13 Sep 2010 | INR | 1,536 | 1,589.9 | 1,536 | 1,582.65 | 1,582.65 | +48.65 (+3.17%) | 26,324 |
9 Sep 2010 | INR | 1,530 | 1,547 | 1,520 | 1,534 | 1,534 | -13.85 (-0.89%) | 10,516 |
8 Sep 2010 | INR | 1,484 | 1,567 | 1,484 | 1,547.85 | 1,547.85 | +55.35 (+3.71%) | 42,391 |
7 Sep 2010 | INR | 1,470 | 1,524.75 | 1,459.1 | 1,492.5 | 1,492.5 | +34.45 (+2.36%) | 34,567 |
6 Sep 2010 | INR | 1,442.35 | 1,471.85 | 1,442.35 | 1,458.05 | 1,458.05 | +16.9 (+1.17%) | 5,846 |
3 Sep 2010 | INR | 1,450.1 | 1,470 | 1,431 | 1,441.15 | 1,441.15 | -6.25 (-0.43%) | 5,582 |
2 Sep 2010 | INR | 1,470 | 1,474 | 1,445 | 1,447.4 | 1,447.4 | -17.4 (-1.19%) | 4,069 |
1 Sep 2010 | INR | 1,450 | 1,474 | 1,442 | 1,464.8 | 1,464.8 | +13.7 (+0.94%) | 11,137 |
31 Aug 2010 | INR | 1,435.1 | 1,470 | 1,435.1 | 1,451.1 | 1,451.1 | +3.3 (+0.23%) | 8,366 |
30 Aug 2010 | INR | 1,480 | 1,483.5 | 1,442 | 1,447.8 | 1,447.8 | -21.85 (-1.49%) | 13,348 |
27 Aug 2010 | INR | 1,443.1 | 1,474.95 | 1,442.15 | 1,469.65 | 1,469.65 | +27.15 (+1.88%) | 34,935 |
26 Aug 2010 | INR | 1,425.25 | 1,459 | 1,425.25 | 1,442.5 | 1,442.5 | +19.4 (+1.36%) | 10,236 |
25 Aug 2010 | INR | 1,430 | 1,439 | 1,401 | 1,423.1 | 1,423.1 | -3.8 (-0.27%) | 17,233 |
24 Aug 2010 | INR | 1,480 | 1,484 | 1,419 | 1,426.9 | 1,426.9 | -49.15 (-3.33%) | 34,744 |
23 Aug 2010 | INR | 1,436.65 | 1,480.8 | 1,431 | 1,476.05 | 1,476.05 | +39.4 (+2.74%) | 52,084 |
20 Aug 2010 | INR | 1,436.9 | 1,444.4 | 1,425 | 1,436.65 | 1,436.65 | -2.3 (-0.16%) | 6,428 |
19 Aug 2010 | INR | 1,435 | 1,454.9 | 1,412 | 1,438.95 | 1,438.95 | +6.75 (+0.47%) | 32,437 |
18 Aug 2010 | INR | 1,450 | 1,471.9 | 1,416.65 | 1,432.2 | 1,432.2 | -14.1 (-0.97%) | 37,162 |
17 Aug 2010 | INR | 1,395 | 1,458.1 | 1,390.5 | 1,446.3 | 1,446.3 | +65.8 (+4.77%) | 54,233 |
16 Aug 2010 | INR | 1,377.1 | 1,396.95 | 1,376.7 | 1,380.5 | 1,380.5 | -1.5 (-0.11%) | 3,139 |
13 Aug 2010 | INR | 1,396.3 | 1,408.85 | 1,375.1 | 1,382 | 1,382 | -12.75 (-0.91%) | 12,212 |
12 Aug 2010 | INR | 1,370 | 1,404 | 1,361 | 1,394.75 | 1,394.75 | +21.25 (+1.55%) | 21,712 |
11 Aug 2010 | INR | 1,365.3 | 1,393 | 1,360 | 1,373.5 | 1,373.5 | +1.4 (+0.10%) | 13,596 |
10 Aug 2010 | INR | 1,385 | 1,387.3 | 1,365.5 | 1,372.1 | 1,372.1 | -7.4 (-0.54%) | 6,325 |
9 Aug 2010 | INR | 1,421 | 1,421 | 1,375 | 1,379.5 | 1,379.5 | -14.6 (-1.05%) | 7,097 |
6 Aug 2010 | INR | 1,403 | 1,418.95 | 1,387.1 | 1,394.1 | 1,394.1 | +5.35 (+0.39%) | 26,895 |
5 Aug 2010 | INR | 1,380 | 1,415 | 1,375 | 1,388.75 | 1,388.75 | -3.95 (-0.28%) | 16,133 |
4 Aug 2010 | INR | 1,392.5 | 1,399.7 | 1,381.1 | 1,392.7 | 1,392.7 | +13.2 (+0.96%) | 11,381 |