Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2011 | INR | 2,659.7 | 2,687.8 | 2,634.6 | 2,670.4 | 267.04 | +20.4 (+0.77%) | 17,458,040 |
4 Feb 2011 | INR | 2,648 | 2,695 | 2,630 | 2,650 | 265 | +1.9 (+0.07%) | 29,249,880 |
3 Feb 2011 | INR | 2,575 | 2,659 | 2,561.2 | 2,648.1 | 264.81 | +86.1 (+3.36%) | 21,769,030 |
2 Feb 2011 | INR | 2,624.7 | 2,633.6 | 2,560 | 2,562 | 256.2 | -32.1 (-1.24%) | 21,956,200 |
1 Feb 2011 | INR | 2,652.6 | 2,660 | 2,585.2 | 2,594.1 | 259.41 | -46.8 (-1.77%) | 26,786,520 |
31 Jan 2011 | INR | 2,580 | 2,665 | 2,571 | 2,640.9 | 264.09 | +20.9 (+0.80%) | 26,079,810 |
28 Jan 2011 | INR | 2,649.7 | 2,674.7 | 2,590.5 | 2,620 | 262 | -38 (-1.43%) | 28,302,770 |
27 Jan 2011 | INR | 2,689.1 | 2,712 | 2,642.5 | 2,658 | 265.8 | -20 (-0.75%) | 29,786,890 |
25 Jan 2011 | INR | 2,709 | 2,737.4 | 2,668 | 2,678 | 267.8 | -9.1 (-0.34%) | 41,470,240 |
24 Jan 2011 | INR | 2,640 | 2,707.4 | 2,636 | 2,687.1 | 268.71 | +89.1 (+3.43%) | 36,693,320 |
21 Jan 2011 | INR | 2,528.9 | 2,607 | 2,522 | 2,598 | 259.8 | +60 (+2.36%) | 29,086,400 |
20 Jan 2011 | INR | 2,491 | 2,545 | 2,463.1 | 2,538 | 253.8 | +30 (+1.20%) | 28,013,320 |
19 Jan 2011 | INR | 2,561.9 | 2,565.9 | 2,487.3 | 2,508 | 250.8 | -47.2 (-1.85%) | 22,819,750 |
18 Jan 2011 | INR | 2,520 | 2,562 | 2,520 | 2,555.2 | 255.52 | +35.2 (+1.40%) | 11,847,170 |
17 Jan 2011 | INR | 2,504 | 2,535 | 2,490 | 2,520 | 252 | +27 (+1.08%) | 16,030,680 |
14 Jan 2011 | INR | 2,566.7 | 2,588 | 2,491.4 | 2,493 | 249.3 | -66 (-2.58%) | 26,839,080 |
13 Jan 2011 | INR | 2,674 | 2,674 | 2,555 | 2,559 | 255.9 | -111.1 (-4.16%) | 28,050,330 |
12 Jan 2011 | INR | 2,628 | 2,689 | 2,569.7 | 2,670.1 | 267.01 | +46.4 (+1.77%) | 41,769,810 |
11 Jan 2011 | INR | 2,546.3 | 2,628.6 | 2,535 | 2,623.7 | 262.37 | +86.4 (+3.41%) | 34,477,870 |
10 Jan 2011 | INR | 2,599.9 | 2,634 | 2,536 | 2,537.3 | 253.73 | -58.8 (-2.26%) | 29,547,190 |
7 Jan 2011 | INR | 2,617.9 | 2,642 | 2,567.2 | 2,596.1 | 259.61 | -19.6 (-0.75%) | 44,430,600 |
6 Jan 2011 | INR | 2,714 | 2,714 | 2,613.1 | 2,615.7 | 261.57 | -75.8 (-2.82%) | 37,167,080 |
5 Jan 2011 | INR | 2,735 | 2,736.4 | 2,682 | 2,691.5 | 269.15 | -40.1 (-1.47%) | 25,213,120 |
4 Jan 2011 | INR | 2,834.4 | 2,834.4 | 2,727.2 | 2,731.6 | 273.16 | -86.6 (-3.07%) | 31,035,310 |
3 Jan 2011 | INR | 2,832.7 | 2,852 | 2,815.2 | 2,818.2 | 281.82 | +9.2 (+0.33%) | 11,060,070 |
31 Dec 2010 | INR | 2,754 | 2,827.5 | 2,753.1 | 2,809 | 280.9 | +60.2 (+2.19%) | 19,624,140 |
30 Dec 2010 | INR | 2,751 | 2,780.5 | 2,741.8 | 2,748.8 | 274.88 | -5.3 (-0.19%) | 21,062,540 |
29 Dec 2010 | INR | 2,735 | 2,763.2 | 2,731.3 | 2,754.1 | 275.41 | +27.6 (+1.01%) | 9,241,550 |
28 Dec 2010 | INR | 2,765 | 2,765 | 2,725 | 2,726.5 | 272.65 | -23.5 (-0.85%) | 9,764,330 |
27 Dec 2010 | INR | 2,764.5 | 2,771.4 | 2,745.6 | 2,750 | 275 | -2 (-0.07%) | 10,204,450 |