Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2012 | INR | 3,100 | 3,159.35 | 2,984 | 3,036 | 3,036 | -78.85 (-2.53%) | 456 |
4 Apr 2012 | INR | 3,061.05 | 3,150 | 3,061.05 | 3,114.85 | 3,114.85 | -68.55 (-2.15%) | 221 |
3 Apr 2012 | INR | 3,250 | 3,250 | 3,000 | 3,183.4 | 3,183.4 | -69.4 (-2.13%) | 639 |
2 Apr 2012 | INR | 3,161.05 | 3,279.95 | 3,161.05 | 3,252.8 | 3,252.8 | +56.25 (+1.76%) | 14,578 |
30 Mar 2012 | INR | 3,075 | 3,250 | 3,051.75 | 3,196.55 | 3,196.55 | +119.15 (+3.87%) | 1,566 |
29 Mar 2012 | INR | 3,001 | 3,090 | 3,001 | 3,077.4 | 3,077.4 | +32.35 (+1.06%) | 580 |
28 Mar 2012 | INR | 3,010 | 3,059 | 2,995 | 3,045.05 | 3,045.05 | +31.5 (+1.05%) | 3,563 |
27 Mar 2012 | INR | 2,925 | 3,069 | 2,850.15 | 3,013.55 | 3,013.55 | +91.2 (+3.12%) | 555 |
26 Mar 2012 | INR | 2,969.95 | 2,969.95 | 2,890 | 2,922.35 | 2,922.35 | -36.65 (-1.24%) | 277 |
23 Mar 2012 | INR | 2,990 | 2,997 | 2,925.05 | 2,959 | 2,959 | -24.95 (-0.84%) | 90 |
22 Mar 2012 | INR | 3,035 | 3,035 | 2,920.05 | 2,983.95 | 2,983.95 | -5.6 (-0.19%) | 456 |
21 Mar 2012 | INR | 2,930 | 3,039.8 | 2,930 | 2,989.55 | 2,989.55 | +45.1 (+1.53%) | 1,848 |
20 Mar 2012 | INR | 2,920 | 2,950 | 2,896 | 2,944.45 | 2,944.45 | +57.1 (+1.98%) | 441 |
19 Mar 2012 | INR | 2,870.7 | 2,900 | 2,870.7 | 2,887.35 | 2,887.35 | -2.85 (-0.10%) | 338 |
16 Mar 2012 | INR | 2,925 | 2,925 | 2,845.1 | 2,890.2 | 2,890.2 | -13.25 (-0.46%) | 321 |
15 Mar 2012 | INR | 2,875.05 | 2,927.95 | 2,860.25 | 2,903.45 | 2,903.45 | +14.45 (+0.50%) | 11,495 |
14 Mar 2012 | INR | 2,850 | 2,894.45 | 2,850 | 2,889 | 2,889 | +22.35 (+0.78%) | 72 |
13 Mar 2012 | INR | 2,920 | 2,951.95 | 2,850 | 2,866.65 | 2,866.65 | -44.65 (-1.53%) | 1,503 |
12 Mar 2012 | INR | 2,899 | 2,915 | 2,885 | 2,911.3 | 2,911.3 | +44.2 (+1.54%) | 544 |
9 Mar 2012 | INR | 2,770 | 2,925 | 2,750 | 2,867.1 | 2,867.1 | +87.1 (+3.13%) | 2,128 |
7 Mar 2012 | INR | 2,800 | 2,800 | 2,760 | 2,780 | 2,780 | -20 (-0.71%) | 5,726 |
6 Mar 2012 | INR | 2,800 | 2,820 | 2,790.15 | 2,800 | 2,800 | -0.9 (-0.03%) | 162 |
5 Mar 2012 | INR | 2,814.95 | 2,818.8 | 2,775.65 | 2,800.9 | 2,800.9 | +32.9 (+1.19%) | 397 |
3 Mar 2012 | INR | 2,768 | 2,768 | 2,768 | 2,768 | 2,768 | -18.15 (-0.65%) | 0 |
2 Mar 2012 | INR | 2,810 | 2,849 | 2,768 | 2,786.15 | 2,786.15 | -100.65 (-3.49%) | 418 |
1 Mar 2012 | INR | 2,795 | 2,899 | 2,795 | 2,886.8 | 2,886.8 | +95.55 (+3.42%) | 685 |
29 Feb 2012 | INR | 2,750 | 2,821 | 2,720 | 2,791.25 | 2,791.25 | +37.15 (+1.35%) | 13,002 |
28 Feb 2012 | INR | 2,705 | 2,799 | 2,685.7 | 2,754.1 | 2,754.1 | +68.1 (+2.54%) | 376 |
27 Feb 2012 | INR | 2,695 | 2,707 | 2,680 | 2,686 | 2,686 | -9.7 (-0.36%) | 137 |
24 Feb 2012 | INR | 2,715 | 2,715 | 2,650 | 2,695.7 | 2,695.7 | -25.8 (-0.95%) | 840 |