Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2011 | INR | 1,330.8 | 1,330.8 | 1,261.2 | 1,272.08 | 127.208 | -39.2 (-2.99%) | 30,640 |
17 Mar 2011 | INR | 1,320 | 1,355 | 1,303.04 | 1,311.28 | 131.128 | -10.44 (-0.79%) | 47,300 |
16 Mar 2011 | INR | 1,337.6 | 1,410 | 1,315.56 | 1,321.72 | 132.172 | -9.8 (-0.74%) | 199,740 |
15 Mar 2011 | INR | 1,204.2 | 1,422 | 1,204.2 | 1,331.52 | 133.152 | +76.04 (+6.06%) | 506,320 |
14 Mar 2011 | INR | 1,237.2 | 1,267.2 | 1,211.2 | 1,255.48 | 125.548 | +42.44 (+3.50%) | 33,560 |
11 Mar 2011 | INR | 1,228.2 | 1,250 | 1,189.2 | 1,213.04 | 121.304 | -21.64 (-1.75%) | 26,600 |
10 Mar 2011 | INR | 1,232 | 1,243 | 1,228 | 1,234.68 | 123.468 | -5.2 (-0.42%) | 10,520 |
9 Mar 2011 | INR | 1,254 | 1,268 | 1,230.2 | 1,239.88 | 123.988 | -2.68 (-0.22%) | 17,820 |
8 Mar 2011 | INR | 1,210 | 1,268 | 1,210 | 1,242.56 | 124.256 | +35.64 (+2.95%) | 93,620 |
7 Mar 2011 | INR | 1,200 | 1,228 | 1,191.52 | 1,206.92 | 120.692 | -17.64 (-1.44%) | 12,640 |
4 Mar 2011 | INR | 1,236 | 1,246 | 1,220 | 1,224.56 | 122.456 | -3.16 (-0.26%) | 14,600 |
3 Mar 2011 | INR | 1,240 | 1,247.96 | 1,217.96 | 1,227.72 | 122.772 | -14.72 (-1.18%) | 25,280 |
1 Mar 2011 | INR | 1,220.04 | 1,262 | 1,220.04 | 1,242.44 | 124.244 | +9.72 (+0.79%) | 26,060 |
28 Feb 2011 | INR | 1,200 | 1,270 | 1,183.04 | 1,232.72 | 123.272 | +32.32 (+2.69%) | 34,680 |
25 Feb 2011 | INR | 1,200 | 1,226 | 1,183 | 1,200.4 | 120.04 | -2.24 (-0.19%) | 10,640 |
24 Feb 2011 | INR | 1,240 | 1,259.8 | 1,196.2 | 1,202.64 | 120.264 | -38.6 (-3.11%) | 23,140 |
23 Feb 2011 | INR | 1,241 | 1,270 | 1,236.04 | 1,241.24 | 124.124 | +2.04 (+0.16%) | 15,360 |
22 Feb 2011 | INR | 1,280 | 1,280 | 1,232.2 | 1,239.2 | 123.92 | -30.28 (-2.39%) | 15,160 |
21 Feb 2011 | INR | 1,302 | 1,319.4 | 1,243 | 1,269.48 | 126.948 | -32.08 (-2.46%) | 15,420 |
18 Feb 2011 | INR | 1,310 | 1,350 | 1,296.4 | 1,301.56 | 130.156 | -5.32 (-0.41%) | 55,220 |
17 Feb 2011 | INR | 1,300 | 1,324 | 1,291 | 1,306.88 | 130.688 | +9.16 (+0.71%) | 22,060 |
16 Feb 2011 | INR | 1,306.4 | 1,330 | 1,290.6 | 1,297.72 | 129.772 | -2 (-0.15%) | 19,860 |
15 Feb 2011 | INR | 1,286.2 | 1,329.8 | 1,270 | 1,299.72 | 129.972 | +13.52 (+1.05%) | 46,360 |
14 Feb 2011 | INR | 1,273.12 | 1,312 | 1,255 | 1,286.2 | 128.62 | +34.24 (+2.73%) | 43,420 |
11 Feb 2011 | INR | 1,192 | 1,274.6 | 1,192 | 1,251.96 | 125.196 | +55.92 (+4.68%) | 60,980 |
10 Feb 2011 | INR | 1,186 | 1,207.96 | 1,165 | 1,196.04 | 119.604 | +9.72 (+0.82%) | 27,680 |
9 Feb 2011 | INR | 1,250 | 1,250 | 1,166.04 | 1,186.32 | 118.632 | -74.64 (-5.92%) | 57,420 |
8 Feb 2011 | INR | 1,290.2 | 1,303.8 | 1,250.4 | 1,260.96 | 126.096 | -36.16 (-2.79%) | 31,280 |
7 Feb 2011 | INR | 1,319.6 | 1,330 | 1,280.04 | 1,297.12 | 129.712 | -22.4 (-1.70%) | 28,400 |
4 Feb 2011 | INR | 1,395 | 1,424.4 | 1,307.2 | 1,319.52 | 131.952 | -73.96 (-5.31%) | 152,380 |