Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 1,524 | 1,542.65 | 1,520 | 1,526.35 | 1,526.35 | +7.75 (+0.51%) | 187 |
18 May 2012 | INR | 1,511.4 | 1,519.95 | 1,505.2 | 1,518.6 | 1,518.6 | +1.45 (+0.10%) | 1,471 |
17 May 2012 | INR | 1,535 | 1,545.9 | 1,511.4 | 1,517.15 | 1,517.15 | -9.2 (-0.60%) | 240 |
16 May 2012 | INR | 1,515 | 1,539 | 1,503.05 | 1,526.35 | 1,526.35 | +2.45 (+0.16%) | 568 |
15 May 2012 | INR | 1,530.05 | 1,534.9 | 1,505 | 1,523.9 | 1,523.9 | -9.9 (-0.65%) | 550 |
14 May 2012 | INR | 1,550 | 1,550 | 1,511.1 | 1,533.8 | 1,533.8 | -9.75 (-0.63%) | 292 |
11 May 2012 | INR | 1,553 | 1,570 | 1,525 | 1,543.55 | 1,543.55 | -12.9 (-0.83%) | 870 |
10 May 2012 | INR | 1,572 | 1,595 | 1,540 | 1,556.45 | 1,556.45 | -24.5 (-1.55%) | 507 |
9 May 2012 | INR | 1,561 | 1,623.8 | 1,560 | 1,580.95 | 1,580.95 | +15.1 (+0.96%) | 55,525 |
8 May 2012 | INR | 1,570.05 | 1,595 | 1,555.05 | 1,565.85 | 1,565.85 | -9.3 (-0.59%) | 510 |
7 May 2012 | INR | 1,596.1 | 1,596.1 | 1,561.5 | 1,575.15 | 1,575.15 | -20.95 (-1.31%) | 1,272 |
4 May 2012 | INR | 1,628.7 | 1,628.7 | 1,591.3 | 1,596.1 | 1,596.1 | -26.65 (-1.64%) | 1,237 |
3 May 2012 | INR | 1,620 | 1,635 | 1,596.3 | 1,622.75 | 1,622.75 | -1.6 (-0.10%) | 1,508 |
2 May 2012 | INR | 1,630 | 1,640 | 1,587 | 1,624.35 | 1,624.35 | -2.25 (-0.14%) | 1,011 |
30 Apr 2012 | INR | 1,653 | 1,662 | 1,580 | 1,626.6 | 1,626.6 | -26.75 (-1.62%) | 1,806 |
28 Apr 2012 | INR | 1,680 | 1,684.65 | 1,616.05 | 1,653.35 | 1,653.35 | +27.95 (+1.72%) | 65 |
27 Apr 2012 | INR | 1,638.5 | 1,650 | 1,611 | 1,625.4 | 1,625.4 | -10.7 (-0.65%) | 324 |
26 Apr 2012 | INR | 1,687 | 1,688 | 1,625.1 | 1,636.1 | 1,636.1 | -26.1 (-1.57%) | 325 |
25 Apr 2012 | INR | 1,664.95 | 1,700 | 1,630 | 1,662.2 | 1,662.2 | +12.2 (+0.74%) | 1,109 |
24 Apr 2012 | INR | 1,650 | 1,679.8 | 1,642.2 | 1,650 | 1,650 | -10.1 (-0.61%) | 377 |
23 Apr 2012 | INR | 1,691 | 1,691 | 1,633 | 1,660.1 | 1,660.1 | -10.75 (-0.64%) | 473 |
20 Apr 2012 | INR | 1,694 | 1,694 | 1,661 | 1,670.85 | 1,670.85 | -10.65 (-0.63%) | 371 |
19 Apr 2012 | INR | 1,672.15 | 1,697.9 | 1,672.1 | 1,681.5 | 1,681.5 | +10.05 (+0.60%) | 574 |
18 Apr 2012 | INR | 1,699 | 1,700 | 1,667.05 | 1,671.45 | 1,671.45 | -3.85 (-0.23%) | 606 |
17 Apr 2012 | INR | 1,700 | 1,700 | 1,670 | 1,675.3 | 1,675.3 | -11.4 (-0.68%) | 561 |
16 Apr 2012 | INR | 1,682.8 | 1,717.85 | 1,682.8 | 1,686.7 | 1,686.7 | +7.25 (+0.43%) | 128 |
13 Apr 2012 | INR | 1,700 | 1,709.9 | 1,670.6 | 1,679.45 | 1,679.45 | -5.8 (-0.34%) | 678 |
12 Apr 2012 | INR | 1,735 | 1,735 | 1,677 | 1,685.25 | 1,685.25 | -17.15 (-1.01%) | 520 |
11 Apr 2012 | INR | 1,740 | 1,740 | 1,695 | 1,702.4 | 1,702.4 | -48.55 (-2.77%) | 1,094 |
10 Apr 2012 | INR | 1,735.05 | 1,754.95 | 1,720.5 | 1,750.95 | 1,750.95 | +22.95 (+1.33%) | 1,529 |