Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2010 | INR | 1,300 | 1,307.05 | 1,291.15 | 1,301.55 | 1,301.55 | +0.15 (+0.01%) | 922,450 |
27 Sep 2010 | INR | 1,299.8 | 1,311 | 1,287 | 1,301.4 | 1,301.4 | +16.05 (+1.25%) | 992,330 |
24 Sep 2010 | INR | 1,265.15 | 1,302.6 | 1,265.15 | 1,285.35 | 1,285.35 | +14.6 (+1.15%) | 3,030,000 |
23 Sep 2010 | INR | 1,275.55 | 1,280 | 1,263.2 | 1,270.75 | 1,270.75 | +0.25 (+0.02%) | 616,430 |
22 Sep 2010 | INR | 1,288.5 | 1,296.9 | 1,265 | 1,270.5 | 1,270.5 | -0.9 (-0.07%) | 1,340,000 |
21 Sep 2010 | INR | 1,292.4 | 1,307.5 | 1,269 | 1,271.4 | 1,271.4 | -19.3 (-1.50%) | 1,550,000 |
20 Sep 2010 | INR | 1,290 | 1,303 | 1,284 | 1,290.7 | 1,290.7 | +4.85 (+0.38%) | 1,020,000 |
17 Sep 2010 | INR | 1,298.4 | 1,312.5 | 1,276 | 1,285.85 | 1,285.85 | -2.55 (-0.20%) | 1,340,000 |
16 Sep 2010 | INR | 1,271.95 | 1,327.5 | 1,261.5 | 1,288.4 | 1,288.4 | +15.15 (+1.19%) | 2,590,000 |
15 Sep 2010 | INR | 1,255 | 1,289.9 | 1,253 | 1,273.25 | 1,273.25 | +15.05 (+1.20%) | 1,690,000 |
14 Sep 2010 | INR | 1,258.9 | 1,269 | 1,241.95 | 1,258.2 | 1,258.2 | +12.25 (+0.98%) | 1,670,000 |
13 Sep 2010 | INR | 1,229.9 | 1,264.8 | 1,225.55 | 1,245.95 | 1,245.95 | +23.55 (+1.93%) | 1,290,000 |
9 Sep 2010 | INR | 1,230 | 1,243.7 | 1,214.65 | 1,222.4 | 1,222.4 | -6.8 (-0.55%) | 1,470,000 |
8 Sep 2010 | INR | 1,210 | 1,240.8 | 1,202 | 1,229.2 | 1,229.2 | +10.65 (+0.87%) | 1,220,000 |
7 Sep 2010 | INR | 1,215.3 | 1,225 | 1,204.65 | 1,218.55 | 1,218.55 | +0.2 (+0.02%) | 564,480 |
6 Sep 2010 | INR | 1,209.7 | 1,228.4 | 1,201.6 | 1,218.35 | 1,218.35 | +17.55 (+1.46%) | 1,010,000 |
3 Sep 2010 | INR | 1,213.7 | 1,217 | 1,196.05 | 1,200.8 | 1,200.8 | -11.7 (-0.96%) | 556,290 |
2 Sep 2010 | INR | 1,210 | 1,222 | 1,200 | 1,212.5 | 1,212.5 | +9.25 (+0.77%) | 1,570,000 |
1 Sep 2010 | INR | 1,190 | 1,208.7 | 1,176.25 | 1,203.25 | 1,203.25 | +23 (+1.95%) | 1,380,000 |
31 Aug 2010 | INR | 1,180 | 1,187.85 | 1,169.55 | 1,180.25 | 1,180.25 | -9.3 (-0.78%) | 456,680 |
30 Aug 2010 | INR | 1,200.25 | 1,205 | 1,183 | 1,189.55 | 1,189.55 | -3.95 (-0.33%) | 1,300,000 |
27 Aug 2010 | INR | 1,215 | 1,220 | 1,176.05 | 1,193.5 | 1,193.5 | -24.8 (-2.04%) | 1,370,000 |
26 Aug 2010 | INR | 1,200 | 1,225.5 | 1,199 | 1,218.3 | 1,218.3 | +22.2 (+1.86%) | 1,920,000 |
25 Aug 2010 | INR | 1,150 | 1,206.7 | 1,150 | 1,196.1 | 1,196.1 | +8.25 (+0.69%) | 1,100,000 |
24 Aug 2010 | INR | 1,205 | 1,208 | 1,182 | 1,187.85 | 1,187.85 | -12.9 (-1.07%) | 605,200 |
23 Aug 2010 | INR | 1,187 | 1,210 | 1,181 | 1,200.75 | 1,200.75 | +5.1 (+0.43%) | 845,390 |
20 Aug 2010 | INR | 1,152.35 | 1,217.7 | 1,152.35 | 1,195.65 | 1,195.65 | +3 (+0.25%) | 822,240 |
19 Aug 2010 | INR | 1,187 | 1,199 | 1,179.55 | 1,192.65 | 1,192.65 | +9.25 (+0.78%) | 717,630 |
18 Aug 2010 | INR | 1,177.55 | 1,197 | 1,171.7 | 1,183.4 | 1,183.4 | -5.1 (-0.43%) | 882,680 |
17 Aug 2010 | INR | 1,170.2 | 1,204 | 1,163.65 | 1,188.5 | 1,188.5 | +17.65 (+1.51%) | 1,750,000 |