Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 2,396 | 2,396 | 2,328.05 | 2,344.5 | 2,344.5 | -40.9 (-1.71%) | 124,058 |
18 May 2012 | INR | 2,326 | 2,399 | 2,305 | 2,385.4 | 2,385.4 | +14.05 (+0.59%) | 82,880 |
17 May 2012 | INR | 2,367.5 | 2,376.7 | 2,347.65 | 2,371.35 | 2,371.35 | +4.95 (+0.21%) | 96,329 |
16 May 2012 | INR | 2,377.25 | 2,383 | 2,355 | 2,366.4 | 2,366.4 | -44.8 (-1.86%) | 75,758 |
15 May 2012 | INR | 2,309 | 2,424.4 | 2,309 | 2,411.2 | 2,411.2 | +73.2 (+3.13%) | 106,700 |
14 May 2012 | INR | 2,324 | 2,345.35 | 2,304.5 | 2,338 | 2,338 | +26.15 (+1.13%) | 129,868 |
11 May 2012 | INR | 2,346 | 2,359.5 | 2,293.1 | 2,311.85 | 2,311.85 | -36.35 (-1.55%) | 157,618 |
10 May 2012 | INR | 2,367 | 2,384.9 | 2,329 | 2,348.2 | 2,348.2 | -19.5 (-0.82%) | 197,630 |
9 May 2012 | INR | 2,368 | 2,393.7 | 2,358.4 | 2,367.7 | 2,367.7 | -24.25 (-1.01%) | 110,939 |
8 May 2012 | INR | 2,400 | 2,405.7 | 2,330.3 | 2,391.95 | 2,391.95 | -38.65 (-1.59%) | 144,206 |
7 May 2012 | INR | 2,403 | 2,445.2 | 2,368 | 2,430.6 | 2,430.6 | -10.55 (-0.43%) | 95,001 |
4 May 2012 | INR | 2,472.25 | 2,498 | 2,424.8 | 2,441.15 | 2,441.15 | -43.2 (-1.74%) | 105,266 |
3 May 2012 | INR | 2,450 | 2,495.9 | 2,450 | 2,484.35 | 2,484.35 | +13.1 (+0.53%) | 267,120 |
2 May 2012 | INR | 2,466 | 2,488.35 | 2,462.6 | 2,471.25 | 2,471.25 | +8.65 (+0.35%) | 100,134 |
30 Apr 2012 | INR | 2,390 | 2,467 | 2,386 | 2,462.6 | 2,462.6 | +65.8 (+2.75%) | 144,985 |
28 Apr 2012 | INR | 2,399.25 | 2,399.25 | 2,383.2 | 2,396.8 | 2,396.8 | +6.6 (+0.28%) | 14,934 |
27 Apr 2012 | INR | 2,356 | 2,399 | 2,356 | 2,390.2 | 2,390.2 | +32 (+1.36%) | 372,623 |
26 Apr 2012 | INR | 2,348.1 | 2,378 | 2,341.2 | 2,358.2 | 2,358.2 | +9.4 (+0.40%) | 297,054 |
25 Apr 2012 | INR | 2,356 | 2,365.75 | 2,305 | 2,348.8 | 2,348.8 | +0.25 (+0.01%) | 328,852 |
24 Apr 2012 | INR | 2,310 | 2,364.9 | 2,200 | 2,348.55 | 2,348.55 | +36.6 (+1.58%) | 792,154 |
23 Apr 2012 | INR | 2,396 | 2,396 | 2,306.25 | 2,311.95 | 2,311.95 | -94.3 (-3.92%) | 394,106 |
20 Apr 2012 | INR | 2,387.25 | 2,427.7 | 2,365 | 2,406.25 | 2,406.25 | +2.1 (+0.09%) | 195,767 |
19 Apr 2012 | INR | 2,370 | 2,408.5 | 2,368.45 | 2,404.15 | 2,404.15 | +31.1 (+1.31%) | 246,096 |
18 Apr 2012 | INR | 2,400 | 2,402.95 | 2,357 | 2,373.05 | 2,373.05 | -7.7 (-0.32%) | 325,103 |
17 Apr 2012 | INR | 2,391.1 | 2,393.9 | 2,336 | 2,380.75 | 2,380.75 | +11.4 (+0.48%) | 327,154 |
16 Apr 2012 | INR | 2,381 | 2,426.3 | 2,336.15 | 2,369.35 | 2,369.35 | -33.95 (-1.41%) | 583,893 |
13 Apr 2012 | INR | 2,540 | 2,540 | 2,390.1 | 2,403.3 | 2,403.3 | -346.75 (-12.61%) | 1,525,074 |
12 Apr 2012 | INR | 2,830 | 2,839.9 | 2,740.1 | 2,750.05 | 2,750.05 | -52.3 (-1.87%) | 93,719 |
11 Apr 2012 | INR | 2,765 | 2,825 | 2,742 | 2,802.35 | 2,802.35 | +25.55 (+0.92%) | 95,303 |
10 Apr 2012 | INR | 2,848 | 2,848 | 2,740 | 2,776.8 | 2,776.8 | -45.95 (-1.63%) | 73,612 |