Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2011 | INR | 1,400.6 | 1,410 | 1,384 | 1,402.08 | 140.208 | -19.64 (-1.38%) | 12,820 |
9 Sep 2011 | INR | 1,433.2 | 1,455.6 | 1,415.04 | 1,421.72 | 142.172 | -7.32 (-0.51%) | 15,480 |
8 Sep 2011 | INR | 1,371.24 | 1,448 | 1,371.24 | 1,429.04 | 142.904 | +60.64 (+4.43%) | 49,220 |
7 Sep 2011 | INR | 1,368 | 1,390 | 1,350 | 1,368.4 | 136.84 | +16.88 (+1.25%) | 32,320 |
6 Sep 2011 | INR | 1,322.64 | 1,369.56 | 1,316 | 1,351.52 | 135.152 | +21.88 (+1.65%) | 21,540 |
5 Sep 2011 | INR | 1,334 | 1,340 | 1,321 | 1,329.64 | 132.964 | -5 (-0.37%) | 7,140 |
2 Sep 2011 | INR | 1,332.2 | 1,349.8 | 1,320 | 1,334.64 | 133.464 | +3.84 (+0.29%) | 10,180 |
30 Aug 2011 | INR | 1,308 | 1,342 | 1,308 | 1,330.8 | 133.08 | +25.64 (+1.96%) | 17,360 |
29 Aug 2011 | INR | 1,290 | 1,318 | 1,285 | 1,305.16 | 130.516 | +20.24 (+1.58%) | 8,140 |
26 Aug 2011 | INR | 1,300 | 1,316 | 1,280.24 | 1,284.92 | 128.492 | -13.68 (-1.05%) | 5,800 |
25 Aug 2011 | INR | 1,340 | 1,340 | 1,290.44 | 1,298.6 | 129.86 | -18.6 (-1.41%) | 11,120 |
24 Aug 2011 | INR | 1,331.4 | 1,347.6 | 1,313.04 | 1,317.2 | 131.72 | -10.6 (-0.80%) | 7,240 |
23 Aug 2011 | INR | 1,304.6 | 1,335 | 1,304 | 1,327.8 | 132.78 | +24.4 (+1.87%) | 14,280 |
22 Aug 2011 | INR | 1,292 | 1,308.8 | 1,287.84 | 1,303.4 | 130.34 | +21.32 (+1.66%) | 8,700 |
19 Aug 2011 | INR | 1,304.4 | 1,317.96 | 1,261.24 | 1,282.08 | 128.208 | -25.84 (-1.98%) | 21,440 |
18 Aug 2011 | INR | 1,344 | 1,360 | 1,300 | 1,307.92 | 130.792 | -43.48 (-3.22%) | 16,140 |
17 Aug 2011 | INR | 1,379.8 | 1,379.96 | 1,348 | 1,351.4 | 135.14 | -16.04 (-1.17%) | 19,200 |
16 Aug 2011 | INR | 1,390 | 1,430 | 1,364.4 | 1,367.44 | 136.744 | -13.56 (-0.98%) | 9,260 |
12 Aug 2011 | INR | 1,419.6 | 1,419.6 | 1,376 | 1,381 | 138.1 | -17.84 (-1.28%) | 12,640 |
11 Aug 2011 | INR | 1,399.96 | 1,417 | 1,382 | 1,398.84 | 139.884 | +10.16 (+0.73%) | 16,180 |
10 Aug 2011 | INR | 1,420 | 1,420 | 1,382.08 | 1,388.68 | 138.868 | +6.6 (+0.48%) | 13,920 |
9 Aug 2011 | INR | 1,350 | 1,396.96 | 1,343 | 1,382.08 | 138.208 | -9.16 (-0.66%) | 30,060 |
8 Aug 2011 | INR | 1,380.2 | 1,413.8 | 1,365 | 1,391.24 | 139.124 | -29.28 (-2.06%) | 40,540 |
5 Aug 2011 | INR | 1,442 | 1,460 | 1,395 | 1,420.52 | 142.052 | -52.28 (-3.55%) | 41,540 |
4 Aug 2011 | INR | 1,520.52 | 1,542 | 1,470 | 1,472.8 | 147.28 | -45.56 (-3.00%) | 40,340 |
3 Aug 2011 | INR | 1,538 | 1,598.8 | 1,510 | 1,518.36 | 151.836 | -21.04 (-1.37%) | 203,940 |
2 Aug 2011 | INR | 1,522 | 1,549.8 | 1,520 | 1,539.4 | 153.94 | +16.04 (+1.05%) | 46,480 |
1 Aug 2011 | INR | 1,502.32 | 1,539.8 | 1,502.32 | 1,523.36 | 152.336 | +21.88 (+1.46%) | 67,660 |
29 Jul 2011 | INR | 1,462 | 1,537.8 | 1,462 | 1,501.48 | 150.148 | +40.28 (+2.76%) | 128,860 |
28 Jul 2011 | INR | 1,423.2 | 1,480 | 1,415 | 1,461.2 | 146.12 | +35.88 (+2.52%) | 36,300 |