Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2012 | INR | 3,180 | 3,248.95 | 3,171.15 | 3,200 | 3,200 | +75 (+2.40%) | 646 |
10 Aug 2012 | INR | 3,110 | 3,200 | 3,085 | 3,125 | 3,125 | +15 (+0.48%) | 303 |
9 Aug 2012 | INR | 3,110 | 3,148.95 | 3,085.3 | 3,110 | 3,110 | +50 (+1.63%) | 40 |
8 Aug 2012 | INR | 3,139 | 3,139 | 3,050 | 3,060 | 3,060 | -30 (-0.97%) | 54 |
7 Aug 2012 | INR | 3,091 | 3,119.95 | 3,061 | 3,090 | 3,090 | -12.1 (-0.39%) | 171 |
6 Aug 2012 | INR | 3,080 | 3,163.85 | 3,080 | 3,102.1 | 3,102.1 | -22.9 (-0.73%) | 2,510 |
3 Aug 2012 | INR | 3,135 | 3,150 | 3,100 | 3,125 | 3,125 | -49.65 (-1.56%) | 9 |
2 Aug 2012 | INR | 3,204.4 | 3,204.4 | 3,125 | 3,174.65 | 3,174.65 | +3.65 (+0.12%) | 202 |
1 Aug 2012 | INR | 3,060 | 3,215 | 3,060 | 3,171 | 3,171 | +119.15 (+3.90%) | 676 |
31 Jul 2012 | INR | 2,975 | 3,180 | 2,975 | 3,051.85 | 3,051.85 | -18.15 (-0.59%) | 2,485 |
30 Jul 2012 | INR | 3,068.95 | 3,120 | 3,036 | 3,070 | 3,070 | +60 (+1.99%) | 665 |
27 Jul 2012 | INR | 3,002 | 3,068.5 | 2,990.1 | 3,010 | 3,010 | +10 (+0.33%) | 6,117 |
26 Jul 2012 | INR | 2,912 | 3,020 | 2,912 | 3,000 | 3,000 | +105 (+3.63%) | 85 |
25 Jul 2012 | INR | 2,904.65 | 3,046.95 | 2,884 | 2,895 | 2,895 | +20 (+0.70%) | 215 |
24 Jul 2012 | INR | 2,874.05 | 2,875 | 2,874.05 | 2,875 | 2,875 | -20 (-0.69%) | 4 |
23 Jul 2012 | INR | 2,920 | 2,920 | 2,880 | 2,895 | 2,895 | +4 (+0.14%) | 73 |
20 Jul 2012 | INR | 2,911 | 2,940 | 2,862 | 2,891 | 2,891 | -20 (-0.69%) | 453 |
19 Jul 2012 | INR | 2,920.45 | 2,949 | 2,911 | 2,911 | 2,911 | -21 (-0.72%) | 192 |
18 Jul 2012 | INR | 2,907.2 | 2,948.95 | 2,851.15 | 2,932 | 2,932 | +42.2 (+1.46%) | 110 |
17 Jul 2012 | INR | 2,882.85 | 2,949.95 | 2,882.85 | 2,889.8 | 2,889.8 | -20.2 (-0.69%) | 65 |
16 Jul 2012 | INR | 2,922.85 | 2,922.85 | 2,865 | 2,910 | 2,910 | +5 (+0.17%) | 219 |
13 Jul 2012 | INR | 2,944.3 | 2,944.3 | 2,875 | 2,905 | 2,905 | -14.95 (-0.51%) | 102 |
12 Jul 2012 | INR | 2,904 | 2,919.95 | 2,870 | 2,919.95 | 2,919.95 | +12.95 (+0.45%) | 255 |
11 Jul 2012 | INR | 2,938.8 | 2,938.95 | 2,907 | 2,907 | 2,907 | +7 (+0.24%) | 48,398 |
10 Jul 2012 | INR | 2,885.2 | 2,947.95 | 2,885.15 | 2,900 | 2,900 | -20 (-0.68%) | 140 |
9 Jul 2012 | INR | 2,925 | 2,949.95 | 2,805.1 | 2,920 | 2,920 | -35.45 (-1.20%) | 364 |
6 Jul 2012 | INR | 3,053.45 | 3,060 | 2,922 | 2,955.45 | 2,955.45 | -81.55 (-2.69%) | 327 |
5 Jul 2012 | INR | 3,060 | 3,120 | 3,017 | 3,037 | 3,037 | -42.95 (-1.39%) | 339 |
4 Jul 2012 | INR | 3,189.7 | 3,189.7 | 3,025.5 | 3,079.95 | 3,079.95 | +12.95 (+0.42%) | 233 |
3 Jul 2012 | INR | 3,001.05 | 3,138.95 | 3,001.05 | 3,067 | 3,067 | -10 (-0.32%) | 66 |