Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | INR | 3,020 | 3,125.5 | 3,013 | 3,077 | 3,077 | +127 (+4.31%) | 949 |
29 Jun 2012 | INR | 2,920 | 3,060 | 2,920 | 2,950 | 2,950 | +20 (+0.68%) | 719 |
28 Jun 2012 | INR | 2,900 | 2,948.95 | 2,892 | 2,930 | 2,930 | +11.3 (+0.39%) | 81 |
27 Jun 2012 | INR | 2,874.1 | 2,928 | 2,873.4 | 2,918.7 | 2,918.7 | +31.7 (+1.10%) | 341 |
26 Jun 2012 | INR | 2,865 | 2,903.5 | 2,809 | 2,887 | 2,887 | +2 (+0.07%) | 246 |
25 Jun 2012 | INR | 2,950 | 2,950 | 2,820 | 2,885 | 2,885 | -39.55 (-1.35%) | 1,796 |
22 Jun 2012 | INR | 2,679.9 | 2,998 | 2,679.9 | 2,924.55 | 2,924.55 | +212.1 (+7.82%) | 6,319 |
21 Jun 2012 | INR | 2,650 | 2,725 | 2,650 | 2,712.45 | 2,712.45 | +51 (+1.92%) | 66 |
20 Jun 2012 | INR | 2,601 | 2,682.7 | 2,570 | 2,661.45 | 2,661.45 | +22.05 (+0.84%) | 15,358 |
19 Jun 2012 | INR | 2,639 | 2,640 | 2,639 | 2,639.4 | 2,639.4 | -0.75 (-0.03%) | 54 |
18 Jun 2012 | INR | 2,645 | 2,687.65 | 2,640.15 | 2,640.15 | 2,640.15 | -9.85 (-0.37%) | 320 |
15 Jun 2012 | INR | 2,632.75 | 2,650 | 2,615 | 2,650 | 2,650 | +38.05 (+1.46%) | 52 |
14 Jun 2012 | INR | 2,690 | 2,690 | 2,605.2 | 2,611.95 | 2,611.95 | -64.55 (-2.41%) | 363 |
13 Jun 2012 | INR | 2,645 | 2,690 | 2,619 | 2,676.5 | 2,676.5 | +50.1 (+1.91%) | 292 |
12 Jun 2012 | INR | 2,545 | 2,638 | 2,545 | 2,626.4 | 2,626.4 | +91.35 (+3.60%) | 147 |
11 Jun 2012 | INR | 2,523.15 | 2,570 | 2,522 | 2,535.05 | 2,535.05 | +23.65 (+0.94%) | 43 |
8 Jun 2012 | INR | 2,461.9 | 2,528 | 2,411.45 | 2,511.4 | 2,511.4 | +77.7 (+3.19%) | 29,676 |
7 Jun 2012 | INR | 2,415.65 | 2,475 | 2,411 | 2,433.7 | 2,433.7 | -28.55 (-1.16%) | 387 |
6 Jun 2012 | INR | 2,454.75 | 2,489.8 | 2,342 | 2,462.25 | 2,462.25 | +108.25 (+4.60%) | 120,994 |
5 Jun 2012 | INR | 2,420 | 2,449.9 | 2,350 | 2,354 | 2,354 | -29.65 (-1.24%) | 100,154 |
4 Jun 2012 | INR | 2,304.1 | 2,490 | 2,270 | 2,383.65 | 2,383.65 | +18.5 (+0.78%) | 24,463 |
1 Jun 2012 | INR | 2,380 | 2,416.95 | 2,365 | 2,365.15 | 2,365.15 | -55.6 (-2.30%) | 282 |
31 May 2012 | INR | 2,460 | 2,460 | 2,388.8 | 2,420.75 | 2,420.75 | -65.1 (-2.62%) | 174 |
30 May 2012 | INR | 2,525 | 2,525 | 2,475 | 2,485.85 | 2,485.85 | -23.3 (-0.93%) | 10,137 |
29 May 2012 | INR | 2,535.1 | 2,535.1 | 2,501 | 2,509.15 | 2,509.15 | -67.2 (-2.61%) | 88 |
28 May 2012 | INR | 2,734.95 | 2,735 | 2,520.65 | 2,576.35 | 2,576.35 | +33.85 (+1.33%) | 237 |
25 May 2012 | INR | 2,576.15 | 2,576.15 | 2,540 | 2,542.5 | 2,542.5 | -30.3 (-1.18%) | 15 |
24 May 2012 | INR | 2,649.15 | 2,649.15 | 2,530 | 2,572.8 | 2,572.8 | -7.2 (-0.28%) | 38 |
23 May 2012 | INR | 2,585 | 2,585 | 2,570.1 | 2,580 | 2,580 | +10.8 (+0.42%) | 13 |
22 May 2012 | INR | 2,615.95 | 2,615.95 | 2,565 | 2,569.2 | 2,569.2 | +12.3 (+0.48%) | 39 |