Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2010 | INR | 915.1 | 960.35 | 915.1 | 949.8 | 949.8 | +25.95 (+2.81%) | 2,120,000 |
8 Jan 2010 | INR | 950 | 950 | 910.3 | 923.85 | 923.85 | +1.35 (+0.15%) | 406,050 |
7 Jan 2010 | INR | 900 | 940 | 900 | 922.5 | 922.5 | -12.85 (-1.37%) | 873,470 |
6 Jan 2010 | INR | 951 | 951 | 926.85 | 935.35 | 935.35 | -4.45 (-0.47%) | 1,800,000 |
5 Jan 2010 | INR | 930 | 942.55 | 928 | 939.8 | 939.8 | +14.3 (+1.55%) | 1,580,000 |
4 Jan 2010 | INR | 900 | 929.9 | 900 | 925.5 | 925.5 | +19.3 (+2.13%) | 1,830,000 |
31 Dec 2009 | INR | 900 | 923 | 900 | 906.2 | 906.2 | -9.45 (-1.03%) | 1,220,000 |
30 Dec 2009 | INR | 901.5 | 923 | 901.5 | 915.65 | 915.65 | +1.3 (+0.14%) | 1,160,000 |
29 Dec 2009 | INR | 900 | 919 | 900 | 914.35 | 914.35 | +5.2 (+0.57%) | 1,150,000 |
24 Dec 2009 | INR | 900 | 915 | 900 | 909.15 | 909.15 | +4.4 (+0.49%) | 933,450 |
23 Dec 2009 | INR | 894.95 | 907.9 | 891 | 904.75 | 904.75 | +15.55 (+1.75%) | 1,050,000 |
22 Dec 2009 | INR | 890 | 894.9 | 885.3 | 889.2 | 889.2 | +4.1 (+0.46%) | 763,230 |
21 Dec 2009 | INR | 890 | 890 | 878.2 | 885.1 | 885.1 | -2.6 (-0.29%) | 1,080,000 |
18 Dec 2009 | INR | 871.6 | 902.8 | 871.6 | 887.7 | 887.7 | -8 (-0.89%) | 2,000,000 |
17 Dec 2009 | INR | 892.7 | 903 | 879.6 | 895.7 | 895.7 | +5.2 (+0.58%) | 1,910,000 |
16 Dec 2009 | INR | 893 | 898 | 882.1 | 890.5 | 890.5 | -1.65 (-0.18%) | 2,380,000 |
15 Dec 2009 | INR | 916 | 919.7 | 888.2 | 892.15 | 892.15 | -22.25 (-2.43%) | 3,030,000 |
14 Dec 2009 | INR | 917.45 | 923.7 | 911.85 | 914.4 | 914.4 | -3.05 (-0.33%) | 1,830,000 |
11 Dec 2009 | INR | 930.6 | 938.75 | 915 | 917.45 | 917.45 | -13.15 (-1.41%) | 1,420,000 |
10 Dec 2009 | INR | 920 | 937.5 | 920 | 930.6 | 930.6 | -2.5 (-0.27%) | 1,670,000 |
9 Dec 2009 | INR | 930 | 941.8 | 924.6 | 933.1 | 933.1 | -5.85 (-0.62%) | 2,300,000 |
8 Dec 2009 | INR | 911.2 | 941 | 911.2 | 938.95 | 938.95 | +20.7 (+2.25%) | 2,070,000 |
7 Dec 2009 | INR | 905.3 | 928 | 905.3 | 918.25 | 918.25 | -3.05 (-0.33%) | 987,430 |
4 Dec 2009 | INR | 910.3 | 924.95 | 910 | 921.3 | 921.3 | +2.45 (+0.27%) | 1,480,000 |
3 Dec 2009 | INR | 906.1 | 929 | 906.1 | 918.85 | 918.85 | +0.7 (+0.08%) | 2,100,000 |
2 Dec 2009 | INR | 901.1 | 935 | 901.1 | 918.15 | 918.15 | -2.55 (-0.28%) | 2,200,000 |
1 Dec 2009 | INR | 900 | 927 | 900 | 920.7 | 920.7 | +17.4 (+1.93%) | 1,940,000 |
30 Nov 2009 | INR | 930 | 999.7 | 896.15 | 903.3 | 903.3 | -6.2 (-0.68%) | 1,890,000 |
27 Nov 2009 | INR | 900 | 915 | 875.2 | 909.5 | 909.5 | -5.8 (-0.63%) | 3,660,000 |
26 Nov 2009 | INR | 938.8 | 948 | 910.8 | 915.3 | 915.3 | -18.95 (-2.03%) | 3,080,000 |