Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2010 | INR | 998 | 1,011.5 | 980 | 982.7 | 982.7 | -7.5 (-0.76%) | 708,780 |
21 May 2010 | INR | 989 | 996.85 | 981.35 | 990.2 | 990.2 | -12.35 (-1.23%) | 995,560 |
20 May 2010 | INR | 1,010 | 1,017 | 993.5 | 1,002.55 | 1,002.55 | -4.85 (-0.48%) | 1,320,000 |
19 May 2010 | INR | 1,020 | 1,035 | 1,000.05 | 1,007.4 | 1,007.4 | -20.8 (-2.02%) | 1,120,000 |
18 May 2010 | INR | 999 | 1,032.5 | 996 | 1,028.2 | 1,028.2 | +27.05 (+2.70%) | 1,140,000 |
17 May 2010 | INR | 997 | 1,005.1 | 978.2 | 1,001.15 | 1,001.15 | -8.9 (-0.88%) | 918,390 |
14 May 2010 | INR | 1,028 | 1,028.9 | 998.6 | 1,010.05 | 1,010.05 | -19 (-1.85%) | 1,570,000 |
13 May 2010 | INR | 1,025 | 1,037.25 | 1,018.5 | 1,029.05 | 1,029.05 | +8.6 (+0.84%) | 1,860,000 |
12 May 2010 | INR | 1,019 | 1,024.4 | 1,011.15 | 1,020.45 | 1,020.45 | +2.15 (+0.21%) | 1,260,000 |
11 May 2010 | INR | 1,018 | 1,025 | 1,006.4 | 1,018.3 | 1,018.3 | +2.2 (+0.22%) | 2,030,000 |
10 May 2010 | INR | 1,096.9 | 1,096.9 | 1,009.1 | 1,016.1 | 1,016.1 | +2.05 (+0.20%) | 3,030,000 |
7 May 2010 | INR | 1,020 | 1,034.8 | 1,006.2 | 1,014.05 | 1,014.05 | -29.85 (-2.86%) | 1,110,000 |
6 May 2010 | INR | 1,145 | 1,145 | 1,025.8 | 1,043.9 | 1,043.9 | +1.25 (+0.12%) | 3,020,000 |
5 May 2010 | INR | 1,000 | 1,048.5 | 966.7 | 1,042.65 | 1,042.65 | +3.1 (+0.30%) | 1,040,000 |
4 May 2010 | INR | 1,031 | 1,058.9 | 1,025.7 | 1,039.55 | 1,039.55 | +9.7 (+0.94%) | 2,580,000 |
3 May 2010 | INR | 1,000 | 1,039.8 | 1,000 | 1,029.85 | 1,029.85 | -9.65 (-0.93%) | 487,020 |
30 Apr 2010 | INR | 1,025 | 1,047.8 | 1,025 | 1,039.5 | 1,039.5 | +8.25 (+0.80%) | 1,030,000 |
29 Apr 2010 | INR | 1,022.5 | 1,039 | 1,018 | 1,031.25 | 1,031.25 | +11.3 (+1.11%) | 1,460,000 |
28 Apr 2010 | INR | 1,010 | 1,030 | 1,004.25 | 1,019.95 | 1,019.95 | -4.2 (-0.41%) | 1,400,000 |
27 Apr 2010 | INR | 1,006.6 | 1,031.45 | 1,006.6 | 1,024.15 | 1,024.15 | -5.75 (-0.56%) | 744,560 |
26 Apr 2010 | INR | 1,049.75 | 1,049.75 | 1,024 | 1,029.9 | 1,029.9 | -2.2 (-0.21%) | 697,820 |
23 Apr 2010 | INR | 1,025 | 1,056.55 | 1,025 | 1,032.1 | 1,032.1 | +9.2 (+0.90%) | 2,640,000 |
22 Apr 2010 | INR | 1,007.9 | 1,026 | 995.9 | 1,022.9 | 1,022.9 | +15.05 (+1.49%) | 2,590,000 |
21 Apr 2010 | INR | 995.3 | 1,012.5 | 988.7 | 1,007.85 | 1,007.85 | +15.8 (+1.59%) | 2,390,000 |
20 Apr 2010 | INR | 997 | 1,008 | 985.6 | 992.05 | 992.05 | -0.2 (-0.02%) | 1,840,000 |
19 Apr 2010 | INR | 980.05 | 997.8 | 970.7 | 992.25 | 992.25 | -3.15 (-0.32%) | 1,620,000 |
16 Apr 2010 | INR | 980.25 | 999 | 964.05 | 995.4 | 995.4 | +10.2 (+1.04%) | 2,210,000 |
15 Apr 2010 | INR | 1,000 | 1,010 | 980.25 | 985.2 | 985.2 | -14.75 (-1.48%) | 1,220,000 |
13 Apr 2010 | INR | 989.7 | 1,006.6 | 980.25 | 999.95 | 999.95 | +10.2 (+1.03%) | 1,140,000 |
12 Apr 2010 | INR | 1,000 | 1,014.5 | 986.3 | 989.75 | 989.75 | -16.6 (-1.65%) | 690,810 |