Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2010 | INR | 1,230 | 1,280 | 1,230 | 1,258.6 | 125.86 | +36.84 (+3.02%) | 192,220 |
1 Jul 2010 | INR | 1,179.6 | 1,240 | 1,171 | 1,221.76 | 122.176 | +44.52 (+3.78%) | 223,680 |
30 Jun 2010 | INR | 1,134.2 | 1,210 | 1,122.4 | 1,177.24 | 117.724 | +25.76 (+2.24%) | 1,213,440 |
29 Jun 2010 | INR | 1,139.4 | 1,330 | 1,139.4 | 1,151.48 | 115.148 | +19.96 (+1.76%) | 31,700 |
28 Jun 2010 | INR | 1,126.04 | 1,138 | 1,126.04 | 1,131.52 | 113.152 | +4.36 (+0.39%) | 10,500 |
25 Jun 2010 | INR | 1,132.2 | 1,143.6 | 1,117.6 | 1,127.16 | 112.716 | -10.76 (-0.95%) | 20,420 |
24 Jun 2010 | INR | 1,120 | 1,145 | 1,096.4 | 1,137.92 | 113.792 | +21.8 (+1.95%) | 112,060 |
23 Jun 2010 | INR | 1,091.56 | 1,119 | 1,090.8 | 1,116.12 | 111.612 | +25.44 (+2.33%) | 23,340 |
22 Jun 2010 | INR | 1,084 | 1,098 | 1,084 | 1,090.68 | 109.068 | -4.24 (-0.39%) | 6,420 |
21 Jun 2010 | INR | 1,075 | 1,120 | 1,075 | 1,094.92 | 109.492 | +20 (+1.86%) | 41,800 |
18 Jun 2010 | INR | 1,065.6 | 1,080 | 1,055 | 1,074.92 | 107.492 | +19.24 (+1.82%) | 16,600 |
17 Jun 2010 | INR | 1,060.4 | 1,068 | 1,053 | 1,055.68 | 105.568 | -12 (-1.12%) | 29,760 |
16 Jun 2010 | INR | 1,060 | 1,079.92 | 1,060 | 1,067.68 | 106.768 | +3.6 (+0.34%) | 7,280 |
15 Jun 2010 | INR | 1,072 | 1,079.8 | 1,063.08 | 1,064.08 | 106.408 | -3.08 (-0.29%) | 13,460 |
14 Jun 2010 | INR | 1,070 | 1,075 | 1,064 | 1,067.16 | 106.716 | +12.36 (+1.17%) | 15,320 |
11 Jun 2010 | INR | 1,056 | 1,064 | 1,054.2 | 1,054.8 | 105.48 | +0.28 (+0.03%) | 4,640 |
10 Jun 2010 | INR | 1,049.4 | 1,061.8 | 1,049.4 | 1,054.52 | 105.452 | +1.84 (+0.17%) | 4,400 |
9 Jun 2010 | INR | 1,047.28 | 1,067 | 1,047.28 | 1,052.68 | 105.268 | -2.4 (-0.23%) | 4,880 |
8 Jun 2010 | INR | 1,054 | 1,078 | 1,050 | 1,055.08 | 105.508 | +7.32 (+0.70%) | 12,860 |
7 Jun 2010 | INR | 1,044.6 | 1,050 | 1,032 | 1,047.76 | 104.776 | -20.92 (-1.96%) | 14,840 |
4 Jun 2010 | INR | 1,060.2 | 1,074 | 1,052.88 | 1,068.68 | 106.868 | +8.24 (+0.78%) | 8,320 |
3 Jun 2010 | INR | 1,069.8 | 1,077 | 1,050.08 | 1,060.44 | 106.044 | +4.84 (+0.46%) | 15,480 |
2 Jun 2010 | INR | 1,058 | 1,067 | 1,050 | 1,055.6 | 105.56 | +0.4 (+0.04%) | 10,200 |
1 Jun 2010 | INR | 1,070.8 | 1,082.4 | 1,048 | 1,055.2 | 105.52 | -25.72 (-2.38%) | 18,580 |
31 May 2010 | INR | 1,060 | 1,110 | 1,052.4 | 1,080.92 | 108.092 | +25.96 (+2.46%) | 35,780 |
28 May 2010 | INR | 1,067.4 | 1,075 | 1,050 | 1,054.96 | 105.496 | +4.8 (+0.46%) | 25,600 |
27 May 2010 | INR | 1,060.2 | 1,078.72 | 1,040.2 | 1,050.16 | 105.016 | -18.76 (-1.76%) | 29,400 |
26 May 2010 | INR | 1,090 | 1,134.8 | 1,060.4 | 1,068.92 | 106.892 | +5.64 (+0.53%) | 175,580 |
25 May 2010 | INR | 1,110 | 1,110 | 1,046 | 1,063.28 | 106.328 | -44.68 (-4.03%) | 24,480 |
24 May 2010 | INR | 1,091 | 1,134.88 | 1,085.32 | 1,107.96 | 110.796 | +30.04 (+2.79%) | 110,920 |