Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2010 | INR | 1,930 | 1,968.68 | 1,891 | 1,901.6 | 190.16 | -15.04 (-0.78%) | 128,120 |
12 Aug 2010 | INR | 1,912 | 1,987 | 1,857.28 | 1,916.64 | 191.664 | +4.44 (+0.23%) | 406,020 |
11 Aug 2010 | INR | 1,974 | 1,989.96 | 1,896.2 | 1,912.2 | 191.22 | -51.8 (-2.64%) | 381,500 |
10 Aug 2010 | INR | 1,920 | 2,008 | 1,890 | 1,964 | 196.4 | +44.84 (+2.34%) | 1,363,300 |
9 Aug 2010 | INR | 1,747.36 | 2,086 | 1,390.68 | 1,919.16 | 191.916 | +180.84 (+10.40%) | 3,485,000 |
6 Aug 2010 | INR | 1,747.8 | 1,854.6 | 1,673.56 | 1,738.32 | 173.832 | +55.16 (+3.28%) | 1,656,840 |
5 Aug 2010 | INR | 1,414 | 1,683.16 | 1,410 | 1,683.16 | 168.316 | +280.56 (+20.00%) | 645,600 |
4 Aug 2010 | INR | 1,330 | 1,427.8 | 1,330 | 1,402.6 | 140.26 | +60.52 (+4.51%) | 135,640 |
3 Aug 2010 | INR | 1,377.6 | 1,382 | 1,338 | 1,342.08 | 134.208 | -35 (-2.54%) | 37,640 |
2 Aug 2010 | INR | 1,398.8 | 1,406.96 | 1,367 | 1,377.08 | 137.708 | -4 (-0.29%) | 54,300 |
30 Jul 2010 | INR | 1,256 | 1,410 | 1,256 | 1,381.08 | 138.108 | +111.04 (+8.74%) | 314,600 |
29 Jul 2010 | INR | 1,274 | 1,292 | 1,247.08 | 1,270.04 | 127.004 | -7.52 (-0.59%) | 46,700 |
28 Jul 2010 | INR | 1,305 | 1,308 | 1,273.2 | 1,277.56 | 127.756 | -17.08 (-1.32%) | 20,560 |
27 Jul 2010 | INR | 1,280.68 | 1,301 | 1,280 | 1,294.64 | 129.464 | +12.56 (+0.98%) | 38,400 |
26 Jul 2010 | INR | 1,310 | 1,310 | 1,278.04 | 1,282.08 | 128.208 | -8.84 (-0.68%) | 20,300 |
23 Jul 2010 | INR | 1,332 | 1,335.8 | 1,284 | 1,290.92 | 129.092 | -31.96 (-2.42%) | 26,120 |
22 Jul 2010 | INR | 1,285.6 | 1,329 | 1,285.6 | 1,322.88 | 132.288 | +10.2 (+0.78%) | 13,900 |
21 Jul 2010 | INR | 1,317 | 1,332 | 1,311 | 1,312.68 | 131.268 | -2.16 (-0.16%) | 23,380 |
20 Jul 2010 | INR | 1,319.8 | 1,349.8 | 1,310.2 | 1,314.84 | 131.484 | +4.8 (+0.37%) | 79,920 |
19 Jul 2010 | INR | 1,285.4 | 1,329.8 | 1,262.2 | 1,310.04 | 131.004 | +22.36 (+1.74%) | 86,020 |
16 Jul 2010 | INR | 1,299.6 | 1,309.2 | 1,284.92 | 1,287.68 | 128.768 | -2.64 (-0.20%) | 33,380 |
15 Jul 2010 | INR | 1,279.56 | 1,310 | 1,256 | 1,290.32 | 129.032 | +25.92 (+2.05%) | 82,980 |
14 Jul 2010 | INR | 1,276 | 1,290.8 | 1,256 | 1,264.4 | 126.44 | -13.8 (-1.08%) | 23,980 |
13 Jul 2010 | INR | 1,244.2 | 1,306 | 1,244.2 | 1,278.2 | 127.82 | +25.36 (+2.02%) | 74,160 |
12 Jul 2010 | INR | 1,256 | 1,260 | 1,227.56 | 1,252.84 | 125.284 | +9.12 (+0.73%) | 20,740 |
9 Jul 2010 | INR | 1,256 | 1,268.4 | 1,242 | 1,243.72 | 124.372 | -1.16 (-0.09%) | 8,840 |
8 Jul 2010 | INR | 1,256 | 1,262 | 1,237.6 | 1,244.88 | 124.488 | +7.28 (+0.59%) | 16,880 |
7 Jul 2010 | INR | 1,260 | 1,278.68 | 1,231.2 | 1,237.6 | 123.76 | -31.68 (-2.50%) | 22,800 |
6 Jul 2010 | INR | 1,278 | 1,289.6 | 1,262.2 | 1,269.28 | 126.928 | -7.52 (-0.59%) | 20,920 |
5 Jul 2010 | INR | 1,279.2 | 1,292 | 1,270 | 1,276.8 | 127.68 | +18.2 (+1.45%) | 45,680 |