Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2012 | INR | 2,841.15 | 2,857.55 | 2,814.05 | 2,822.75 | 2,822.75 | -27.7 (-0.97%) | 110,345 |
4 Apr 2012 | INR | 2,859.5 | 2,874 | 2,843.3 | 2,850.45 | 2,850.45 | -4.75 (-0.17%) | 36,848 |
3 Apr 2012 | INR | 2,874 | 2,875 | 2,843.5 | 2,855.2 | 2,855.2 | +1.45 (+0.05%) | 82,384 |
2 Apr 2012 | INR | 2,865 | 2,887.7 | 2,843 | 2,853.75 | 2,853.75 | -11.2 (-0.39%) | 33,630 |
30 Mar 2012 | INR | 2,800 | 2,870 | 2,800 | 2,864.95 | 2,864.95 | +73.95 (+2.65%) | 390,786 |
29 Mar 2012 | INR | 2,839.9 | 2,839.9 | 2,769.95 | 2,791 | 2,791 | -50.55 (-1.78%) | 85,630 |
28 Mar 2012 | INR | 2,869.9 | 2,873.2 | 2,823.6 | 2,841.55 | 2,841.55 | -33.8 (-1.18%) | 43,843 |
27 Mar 2012 | INR | 2,857 | 2,900 | 2,833 | 2,875.35 | 2,875.35 | +43.9 (+1.55%) | 199,638 |
26 Mar 2012 | INR | 2,852 | 2,868 | 2,821 | 2,831.45 | 2,831.45 | -38.9 (-1.36%) | 44,566 |
23 Mar 2012 | INR | 2,839 | 2,885 | 2,833 | 2,870.35 | 2,870.35 | +43.35 (+1.53%) | 43,246 |
22 Mar 2012 | INR | 2,867 | 2,873 | 2,817.5 | 2,827 | 2,827 | -39.9 (-1.39%) | 45,578 |
21 Mar 2012 | INR | 2,827.2 | 2,890 | 2,823.05 | 2,866.9 | 2,866.9 | +41.6 (+1.47%) | 45,480 |
20 Mar 2012 | INR | 2,823.55 | 2,852 | 2,803.05 | 2,825.3 | 2,825.3 | -7.75 (-0.27%) | 84,892 |
19 Mar 2012 | INR | 2,888.1 | 2,897.2 | 2,812.15 | 2,833.05 | 2,833.05 | -33 (-1.15%) | 40,706 |
16 Mar 2012 | INR | 2,900 | 2,910 | 2,850.15 | 2,866.05 | 2,866.05 | -15.75 (-0.55%) | 68,188 |
15 Mar 2012 | INR | 2,882.15 | 2,902.25 | 2,870 | 2,881.8 | 2,881.8 | +2.5 (+0.09%) | 35,140 |
14 Mar 2012 | INR | 2,885 | 2,915.35 | 2,835.55 | 2,879.3 | 2,879.3 | +19.85 (+0.69%) | 120,196 |
13 Mar 2012 | INR | 2,836.2 | 2,868 | 2,836.2 | 2,859.45 | 2,859.45 | +42.65 (+1.51%) | 38,176 |
12 Mar 2012 | INR | 2,911.05 | 2,911.5 | 2,787 | 2,816.8 | 2,816.8 | -43.05 (-1.51%) | 86,909 |
9 Mar 2012 | INR | 2,900 | 2,904.4 | 2,852.1 | 2,859.85 | 2,859.85 | -19.75 (-0.69%) | 46,773 |
7 Mar 2012 | INR | 2,845 | 2,888 | 2,837 | 2,879.6 | 2,879.6 | +30.55 (+1.07%) | 98,939 |
6 Mar 2012 | INR | 2,804 | 2,879.7 | 2,802.6 | 2,849.05 | 2,849.05 | +39.7 (+1.41%) | 52,683 |
5 Mar 2012 | INR | 2,852 | 2,865.45 | 2,796 | 2,809.35 | 2,809.35 | -50.05 (-1.75%) | 40,735 |
3 Mar 2012 | INR | 2,852.55 | 2,863 | 2,849 | 2,859.4 | 2,859.4 | +12.8 (+0.45%) | 0 |
2 Mar 2012 | INR | 2,860.2 | 2,865 | 2,816.5 | 2,846.6 | 2,846.6 | -2.2 (-0.08%) | 47,897 |
1 Mar 2012 | INR | 2,865 | 2,870 | 2,806.3 | 2,848.8 | 2,848.8 | -26.6 (-0.93%) | 70,546 |
29 Feb 2012 | INR | 2,900 | 2,909 | 2,865 | 2,875.4 | 2,875.4 | +3.95 (+0.14%) | 96,646 |
28 Feb 2012 | INR | 2,885 | 2,908.75 | 2,855 | 2,871.45 | 2,871.45 | -8.9 (-0.31%) | 63,160 |
27 Feb 2012 | INR | 2,960.1 | 2,960.1 | 2,855 | 2,880.35 | 2,880.35 | -66.95 (-2.27%) | 57,086 |
24 Feb 2012 | INR | 2,936 | 2,972 | 2,926.3 | 2,947.3 | 2,947.3 | +12.3 (+0.42%) | 59,281 |