Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2011 | INR | 1,099.9 | 1,107.4 | 1,078.8 | 1,085.95 | 1,085.95 | -3.1 (-0.28%) | 387,850 |
18 Mar 2011 | INR | 1,100 | 1,105.9 | 1,082 | 1,089.05 | 1,089.05 | -8.8 (-0.80%) | 831,010 |
17 Mar 2011 | INR | 1,085 | 1,111 | 1,085 | 1,097.85 | 1,097.85 | +1.1 (+0.10%) | 1,210,000 |
16 Mar 2011 | INR | 1,085 | 1,100 | 1,082.2 | 1,096.75 | 1,096.75 | +18.55 (+1.72%) | 914,900 |
15 Mar 2011 | INR | 1,070 | 1,085 | 1,037.9 | 1,078.2 | 1,078.2 | -2.8 (-0.26%) | 838,360 |
14 Mar 2011 | INR | 1,074 | 1,088.85 | 1,071.5 | 1,081 | 1,081 | +9.45 (+0.88%) | 1,090,000 |
11 Mar 2011 | INR | 1,065 | 1,078.8 | 1,065 | 1,071.55 | 1,071.55 | -0.45 (-0.04%) | 840,070 |
10 Mar 2011 | INR | 1,075 | 1,078 | 1,056.8 | 1,072 | 1,072 | -4.15 (-0.39%) | 1,360,000 |
9 Mar 2011 | INR | 1,092 | 1,098.7 | 1,070.05 | 1,076.15 | 1,076.15 | -9.45 (-0.87%) | 884,240 |
8 Mar 2011 | INR | 1,062 | 1,090.8 | 1,062 | 1,085.6 | 1,085.6 | +19 (+1.78%) | 1,180,000 |
7 Mar 2011 | INR | 1,085 | 1,098.5 | 1,050.8 | 1,066.6 | 1,066.6 | -14.8 (-1.37%) | 1,640,000 |
4 Mar 2011 | INR | 1,105 | 1,108.95 | 1,075 | 1,081.4 | 1,081.4 | -7.2 (-0.66%) | 1,290,000 |
3 Mar 2011 | INR | 1,097 | 1,119 | 1,074 | 1,088.6 | 1,088.6 | -5.25 (-0.48%) | 1,590,000 |
1 Mar 2011 | INR | 1,065 | 1,106.05 | 1,055 | 1,093.85 | 1,093.85 | +31.85 (+3.00%) | 1,800,000 |
28 Feb 2011 | INR | 1,074 | 1,086.7 | 1,048.4 | 1,062 | 1,062 | +0.4 (+0.04%) | 1,470,000 |
25 Feb 2011 | INR | 1,042 | 1,075 | 1,026 | 1,061.6 | 1,061.6 | +23.75 (+2.29%) | 754,990 |
24 Feb 2011 | INR | 1,064 | 1,084 | 1,012.2 | 1,037.85 | 1,037.85 | -20.65 (-1.95%) | 1,900,000 |
23 Feb 2011 | INR | 1,065 | 1,078 | 1,053 | 1,058.5 | 1,058.5 | -10.85 (-1.01%) | 436,330 |
22 Feb 2011 | INR | 1,075.4 | 1,084 | 1,060.05 | 1,069.35 | 1,069.35 | -9.1 (-0.84%) | 686,110 |
21 Feb 2011 | INR | 1,100 | 1,106 | 1,063 | 1,078.45 | 1,078.45 | -16.6 (-1.52%) | 1,580,000 |
18 Feb 2011 | INR | 1,107 | 1,127 | 1,087.25 | 1,095.05 | 1,095.05 | -12.35 (-1.12%) | 1,550,000 |
17 Feb 2011 | INR | 1,103 | 1,116 | 1,098 | 1,107.4 | 1,107.4 | +4.6 (+0.42%) | 1,740,000 |
16 Feb 2011 | INR | 1,093 | 1,112.5 | 1,081.8 | 1,102.8 | 1,102.8 | +7.85 (+0.72%) | 1,350,000 |
15 Feb 2011 | INR | 1,062.5 | 1,104.95 | 1,042.1 | 1,094.95 | 1,094.95 | +34.55 (+3.26%) | 3,200,000 |
14 Feb 2011 | INR | 1,045.1 | 1,065 | 1,026.1 | 1,060.4 | 1,060.4 | +26.45 (+2.56%) | 1,130,000 |
11 Feb 2011 | INR | 987.65 | 1,038.45 | 970.3 | 1,033.95 | 1,033.95 | +50 (+5.08%) | 1,210,000 |
10 Feb 2011 | INR | 999 | 1,008 | 978.2 | 983.95 | 983.95 | -10.45 (-1.05%) | 1,420,000 |
9 Feb 2011 | INR | 1,004.85 | 1,014.8 | 990 | 994.4 | 994.4 | -10.45 (-1.04%) | 1,730,000 |
8 Feb 2011 | INR | 1,029 | 1,036.95 | 998 | 1,004.85 | 1,004.85 | -17 (-1.66%) | 898,180 |
7 Feb 2011 | INR | 1,073 | 1,073 | 1,015 | 1,021.85 | 1,021.85 | -37.4 (-3.53%) | 1,140,000 |