Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2011 | INR | 1,227 | 1,234.95 | 1,200.25 | 1,205.6 | 602.8 | -20.3 (-1.66%) | 162,414 |
6 Jan 2011 | INR | 1,272 | 1,272 | 1,217.65 | 1,225.9 | 612.95 | -40.1 (-3.17%) | 245,406 |
5 Jan 2011 | INR | 1,292.4 | 1,292.4 | 1,260 | 1,266 | 633 | -20.8 (-1.62%) | 221,446 |
4 Jan 2011 | INR | 1,298.95 | 1,298.95 | 1,285.1 | 1,286.8 | 643.4 | -5.15 (-0.40%) | 75,269 |
3 Jan 2011 | INR | 1,294 | 1,299.5 | 1,290.15 | 1,291.95 | 645.975 | -1.45 (-0.11%) | 41,254 |
31 Dec 2010 | INR | 1,295 | 1,301 | 1,289.3 | 1,293.4 | 646.7 | -0.85 (-0.07%) | 110,700 |
30 Dec 2010 | INR | 1,300 | 1,304 | 1,286.3 | 1,294.25 | 647.125 | -8.3 (-0.64%) | 112,920 |
29 Dec 2010 | INR | 1,297 | 1,305 | 1,292 | 1,302.55 | 651.275 | +11 (+0.85%) | 70,810 |
28 Dec 2010 | INR | 1,304 | 1,304 | 1,287.6 | 1,291.55 | 645.775 | -8.55 (-0.66%) | 45,562 |
27 Dec 2010 | INR | 1,300 | 1,305 | 1,296 | 1,300.1 | 650.05 | +5.5 (+0.42%) | 127,274 |
24 Dec 2010 | INR | 1,300 | 1,300 | 1,283.55 | 1,294.6 | 647.3 | -6.25 (-0.48%) | 102,817 |
23 Dec 2010 | INR | 1,310.25 | 1,312.9 | 1,292 | 1,300.85 | 650.425 | -3.5 (-0.27%) | 132,406 |
22 Dec 2010 | INR | 1,308 | 1,318.3 | 1,301.25 | 1,304.35 | 652.175 | +2.75 (+0.21%) | 115,940 |
21 Dec 2010 | INR | 1,310 | 1,310 | 1,297 | 1,301.6 | 650.8 | -3.35 (-0.26%) | 114,807 |
20 Dec 2010 | INR | 1,329 | 1,329 | 1,297.25 | 1,304.95 | 652.475 | -24.15 (-1.82%) | 264,058 |
16 Dec 2010 | INR | 1,338 | 1,338.9 | 1,304 | 1,329.1 | 664.55 | +7.3 (+0.55%) | 453,530 |
15 Dec 2010 | INR | 1,340 | 1,345 | 1,308.35 | 1,321.8 | 660.9 | -10.25 (-0.77%) | 174,531 |
14 Dec 2010 | INR | 1,340 | 1,340.6 | 1,327 | 1,332.05 | 666.025 | +3.95 (+0.30%) | 99,351 |
13 Dec 2010 | INR | 1,335 | 1,335 | 1,318.7 | 1,328.1 | 664.05 | +6.8 (+0.51%) | 149,137 |
10 Dec 2010 | INR | 1,329 | 1,329.95 | 1,317.7 | 1,321.3 | 660.65 | +0.35 (+0.03%) | 155,868 |
9 Dec 2010 | INR | 1,354.7 | 1,356.75 | 1,295.1 | 1,320.95 | 660.475 | -23.5 (-1.75%) | 265,793 |
8 Dec 2010 | INR | 1,343.9 | 1,364.9 | 1,340 | 1,344.45 | 672.225 | +6.75 (+0.50%) | 321,608 |
7 Dec 2010 | INR | 1,329 | 1,344.7 | 1,325.25 | 1,337.7 | 668.85 | +15.45 (+1.17%) | 87,192 |
6 Dec 2010 | INR | 1,330 | 1,340 | 1,317 | 1,322.25 | 661.125 | +2.15 (+0.16%) | 144,423 |
3 Dec 2010 | INR | 1,325.05 | 1,332.95 | 1,311.15 | 1,320.1 | 660.05 | +5.6 (+0.43%) | 191,759 |
2 Dec 2010 | INR | 1,340 | 1,353.85 | 1,305 | 1,314.5 | 657.25 | +26 (+2.02%) | 479,325 |
1 Dec 2010 | INR | 1,255 | 1,303.7 | 1,247 | 1,288.5 | 644.25 | +40.3 (+3.23%) | 160,086 |
30 Nov 2010 | INR | 1,240 | 1,252.1 | 1,229.05 | 1,248.2 | 624.1 | +6 (+0.48%) | 53,670 |
29 Nov 2010 | INR | 1,245 | 1,249.7 | 1,201 | 1,242.2 | 621.1 | +6.1 (+0.49%) | 39,694 |
26 Nov 2010 | INR | 1,248 | 1,248 | 1,192 | 1,236.1 | 618.05 | +4.7 (+0.38%) | 111,976 |