Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 59.75 | 60.5 | 58.2 | 58.65 | 58.65 | +0.15 (+0.26%) | 57,716 |
18 May 2012 | INR | 55.9 | 59.6 | 55.3 | 58.5 | 58.5 | +1.65 (+2.90%) | 74,343 |
17 May 2012 | INR | 57 | 58.3 | 56.4 | 56.85 | 56.85 | +0.45 (+0.80%) | 44,751 |
16 May 2012 | INR | 56.8 | 58.1 | 55.05 | 56.4 | 56.4 | -1 (-1.74%) | 156,192 |
15 May 2012 | INR | 54.75 | 58.15 | 53.7 | 57.4 | 57.4 | +2.35 (+4.27%) | 74,494 |
14 May 2012 | INR | 55.9 | 56 | 55 | 55.05 | 55.05 | -0.8 (-1.43%) | 34,173 |
11 May 2012 | INR | 55.6 | 56.35 | 55.25 | 55.85 | 55.85 | +0.05 (+0.09%) | 45,703 |
10 May 2012 | INR | 57.7 | 58.4 | 55.55 | 55.8 | 55.8 | -0.85 (-1.50%) | 61,463 |
9 May 2012 | INR | 56.25 | 57.7 | 56.25 | 56.65 | 56.65 | -0.2 (-0.35%) | 63,026 |
8 May 2012 | INR | 59 | 59.85 | 56.35 | 56.85 | 56.85 | -1.85 (-3.15%) | 51,362 |
7 May 2012 | INR | 58 | 59.4 | 56.55 | 58.7 | 58.7 | -0.4 (-0.68%) | 146,093 |
4 May 2012 | INR | 60 | 60.6 | 58.7 | 59.1 | 59.1 | -1.7 (-2.80%) | 88,922 |
3 May 2012 | INR | 61.35 | 61.85 | 60.3 | 60.8 | 60.8 | -0.75 (-1.22%) | 45,944 |
2 May 2012 | INR | 62.15 | 63.2 | 61.2 | 61.55 | 61.55 | -0.45 (-0.73%) | 48,690 |
30 Apr 2012 | INR | 62.1 | 62.5 | 61.45 | 62 | 62 | +0.55 (+0.90%) | 40,410 |
28 Apr 2012 | INR | 61.8 | 61.8 | 61 | 61.45 | 61.45 | -0.05 (-0.08%) | 5,131 |
27 Apr 2012 | INR | 62 | 62.75 | 60.4 | 61.5 | 61.5 | -0.15 (-0.24%) | 60,480 |
26 Apr 2012 | INR | 61.3 | 62.9 | 61.05 | 61.65 | 61.65 | +0.25 (+0.41%) | 142,456 |
25 Apr 2012 | INR | 62.5 | 63.25 | 60.65 | 61.4 | 61.4 | -1.4 (-2.23%) | 41,068 |
24 Apr 2012 | INR | 61.65 | 63.35 | 61.1 | 62.8 | 62.8 | +1.05 (+1.70%) | 37,523 |
23 Apr 2012 | INR | 62.1 | 62.9 | 61.55 | 61.75 | 61.75 | -0.6 (-0.96%) | 69,606 |
20 Apr 2012 | INR | 65 | 65.5 | 61.3 | 62.35 | 62.35 | -3.25 (-4.95%) | 231,921 |
19 Apr 2012 | INR | 66.35 | 66.9 | 65.5 | 65.6 | 65.6 | -1 (-1.50%) | 47,753 |
18 Apr 2012 | INR | 67.55 | 67.6 | 66.3 | 66.6 | 66.6 | -0.55 (-0.82%) | 42,890 |
17 Apr 2012 | INR | 65 | 67.8 | 64.65 | 67.15 | 67.15 | +2.4 (+3.71%) | 110,503 |
16 Apr 2012 | INR | 63.85 | 65.25 | 63.85 | 64.75 | 64.75 | +0.9 (+1.41%) | 42,546 |
13 Apr 2012 | INR | 65.5 | 65.5 | 62.7 | 63.85 | 63.85 | -2.75 (-4.13%) | 179,831 |
12 Apr 2012 | INR | 65.55 | 67.2 | 64.5 | 66.6 | 66.6 | +1.55 (+2.38%) | 65,781 |
11 Apr 2012 | INR | 66 | 66.7 | 64.6 | 65.05 | 65.05 | -0.5 (-0.76%) | 72,363 |
10 Apr 2012 | INR | 65.1 | 65.95 | 62.15 | 65.55 | 65.55 | +0.75 (+1.16%) | 92,586 |