Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2012 | INR | 1,223 | 1,231 | 1,206 | 1,209.8 | 1,209.8 | -7 (-0.58%) | 801 |
4 Apr 2012 | INR | 1,234 | 1,242.5 | 1,215 | 1,216.8 | 1,216.8 | -16.75 (-1.36%) | 1,548 |
3 Apr 2012 | INR | 1,227 | 1,247.7 | 1,210 | 1,233.55 | 1,233.55 | +34.1 (+2.84%) | 2,682 |
2 Apr 2012 | INR | 1,218 | 1,218 | 1,196 | 1,199.45 | 1,199.45 | -2.15 (-0.18%) | 1,148 |
30 Mar 2012 | INR | 1,210.05 | 1,215 | 1,191 | 1,201.6 | 1,201.6 | -0.55 (-0.05%) | 1,370 |
29 Mar 2012 | INR | 1,179.8 | 1,207.45 | 1,179.8 | 1,202.15 | 1,202.15 | +12.2 (+1.03%) | 288 |
28 Mar 2012 | INR | 1,195 | 1,208.95 | 1,182 | 1,189.95 | 1,189.95 | -2.95 (-0.25%) | 1,094 |
27 Mar 2012 | INR | 1,219.95 | 1,219.95 | 1,187 | 1,192.9 | 1,192.9 | -12.5 (-1.04%) | 493 |
26 Mar 2012 | INR | 1,212 | 1,215.8 | 1,196.05 | 1,205.4 | 1,205.4 | -3.9 (-0.32%) | 1,683 |
23 Mar 2012 | INR | 1,235 | 1,235 | 1,208 | 1,209.3 | 1,209.3 | +0.9 (+0.07%) | 463 |
22 Mar 2012 | INR | 1,247.5 | 1,247.5 | 1,206.55 | 1,208.4 | 1,208.4 | -12.5 (-1.02%) | 1,485 |
21 Mar 2012 | INR | 1,228.75 | 1,228.75 | 1,216 | 1,220.9 | 1,220.9 | +2.65 (+0.22%) | 152 |
20 Mar 2012 | INR | 1,230.5 | 1,230.5 | 1,214 | 1,218.25 | 1,218.25 | -7.55 (-0.62%) | 412 |
19 Mar 2012 | INR | 1,228.1 | 1,235 | 1,222.1 | 1,225.8 | 1,225.8 | -2.3 (-0.19%) | 261 |
16 Mar 2012 | INR | 1,240 | 1,248 | 1,215.5 | 1,228.1 | 1,228.1 | +5.2 (+0.43%) | 2,516 |
15 Mar 2012 | INR | 1,219 | 1,238 | 1,180 | 1,222.9 | 1,222.9 | +0.15 (+0.01%) | 1,100 |
14 Mar 2012 | INR | 1,239 | 1,239 | 1,220 | 1,222.75 | 1,222.75 | +0.8 (+0.07%) | 731 |
13 Mar 2012 | INR | 1,229.9 | 1,234 | 1,216.5 | 1,221.95 | 1,221.95 | +0.7 (+0.06%) | 1,245 |
12 Mar 2012 | INR | 1,157 | 1,264.9 | 1,157 | 1,221.25 | 1,221.25 | -0.45 (-0.04%) | 1,185 |
9 Mar 2012 | INR | 1,235 | 1,235 | 1,220 | 1,221.7 | 1,221.7 | -2.7 (-0.22%) | 851 |
7 Mar 2012 | INR | 1,230 | 1,232.95 | 1,220 | 1,224.4 | 1,224.4 | -20.6 (-1.65%) | 944 |
6 Mar 2012 | INR | 1,238 | 1,258.8 | 1,229 | 1,245 | 1,245 | +14.45 (+1.17%) | 2,209 |
5 Mar 2012 | INR | 1,230 | 1,245.95 | 1,225 | 1,230.55 | 1,230.55 | -10 (-0.81%) | 637 |
3 Mar 2012 | INR | 1,215 | 1,265.8 | 1,215 | 1,240.55 | 1,240.55 | +19.45 (+1.59%) | 0 |
2 Mar 2012 | INR | 1,225 | 1,239.5 | 1,218 | 1,221.1 | 1,221.1 | +1.65 (+0.14%) | 510 |
1 Mar 2012 | INR | 1,230 | 1,260 | 1,210.2 | 1,219.45 | 1,219.45 | -10 (-0.81%) | 2,238 |
29 Feb 2012 | INR | 1,220.95 | 1,238.5 | 1,205 | 1,229.45 | 1,229.45 | +22.45 (+1.86%) | 1,979 |
28 Feb 2012 | INR | 1,205.3 | 1,225 | 1,205 | 1,207 | 1,207 | -3.45 (-0.29%) | 554 |
27 Feb 2012 | INR | 1,230 | 1,230 | 1,200.1 | 1,210.45 | 1,210.45 | -6.35 (-0.52%) | 1,980 |
24 Feb 2012 | INR | 1,215.9 | 1,242 | 1,195.1 | 1,216.8 | 1,216.8 | +15.1 (+1.26%) | 3,958 |