Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 58.85 | 59.9 | 58.6 | 59.1 | 59.1 | 0.0 (0.0%) | 34,732 |
18 May 2012 | INR | 57.7 | 59.45 | 57.5 | 59.1 | 59.1 | +0.75 (+1.29%) | 31,144 |
17 May 2012 | INR | 58.1 | 59.05 | 58.1 | 58.35 | 58.35 | +0.2 (+0.34%) | 51,944 |
16 May 2012 | INR | 59 | 59.65 | 57.8 | 58.15 | 58.15 | -1.6 (-2.68%) | 92,172 |
15 May 2012 | INR | 58.5 | 60.8 | 58.45 | 59.75 | 59.75 | +1.15 (+1.96%) | 35,849 |
14 May 2012 | INR | 59 | 59.8 | 58.3 | 58.6 | 58.6 | -0.1 (-0.17%) | 44,788 |
11 May 2012 | INR | 59 | 59.95 | 58.3 | 58.7 | 58.7 | -0.55 (-0.93%) | 53,180 |
10 May 2012 | INR | 59.65 | 60 | 59 | 59.25 | 59.25 | 0.0 (0.0%) | 46,066 |
9 May 2012 | INR | 60.25 | 60.95 | 58.9 | 59.25 | 59.25 | -0.9 (-1.50%) | 94,348 |
8 May 2012 | INR | 62.1 | 62.55 | 60 | 60.15 | 60.15 | -1.75 (-2.83%) | 50,751 |
7 May 2012 | INR | 60.8 | 62.5 | 60 | 61.9 | 61.9 | +0.9 (+1.48%) | 70,953 |
4 May 2012 | INR | 61.5 | 61.5 | 60.35 | 61 | 61 | -0.35 (-0.57%) | 48,123 |
3 May 2012 | INR | 63.25 | 63.5 | 60.75 | 61.35 | 61.35 | -1.85 (-2.93%) | 45,628 |
2 May 2012 | INR | 62.3 | 63.75 | 62.1 | 63.2 | 63.2 | +1.4 (+2.27%) | 108,582 |
30 Apr 2012 | INR | 61.5 | 62.25 | 60.85 | 61.8 | 61.8 | +0.85 (+1.39%) | 32,701 |
28 Apr 2012 | INR | 61.45 | 61.45 | 60.55 | 60.95 | 60.95 | +0.45 (+0.74%) | 3,976 |
27 Apr 2012 | INR | 61.05 | 61.85 | 60.3 | 60.5 | 60.5 | -0.8 (-1.31%) | 44,994 |
26 Apr 2012 | INR | 61.5 | 61.8 | 60.5 | 61.3 | 61.3 | +0.3 (+0.49%) | 78,495 |
25 Apr 2012 | INR | 62.8 | 62.8 | 60.75 | 61 | 61 | -1.2 (-1.93%) | 64,244 |
24 Apr 2012 | INR | 62.5 | 63.4 | 62.1 | 62.2 | 62.2 | +0.1 (+0.16%) | 38,897 |
23 Apr 2012 | INR | 63.4 | 64.1 | 61.9 | 62.1 | 62.1 | -1.4 (-2.20%) | 48,182 |
20 Apr 2012 | INR | 63.65 | 64.7 | 63.15 | 63.5 | 63.5 | -0.55 (-0.86%) | 68,865 |
19 Apr 2012 | INR | 64.8 | 64.8 | 63.85 | 64.05 | 64.05 | -0.05 (-0.08%) | 55,417 |
18 Apr 2012 | INR | 64 | 64.7 | 63.9 | 64.1 | 64.1 | +0.2 (+0.31%) | 86,160 |
17 Apr 2012 | INR | 63.15 | 64.05 | 62.7 | 63.9 | 63.9 | +0.9 (+1.43%) | 69,487 |
16 Apr 2012 | INR | 61.3 | 63.25 | 60 | 63 | 63 | +0.85 (+1.37%) | 50,643 |
13 Apr 2012 | INR | 63 | 63.4 | 62 | 62.15 | 62.15 | -0.8 (-1.27%) | 45,698 |
12 Apr 2012 | INR | 62.05 | 63.45 | 61.65 | 62.95 | 62.95 | +0.9 (+1.45%) | 68,370 |
11 Apr 2012 | INR | 62.45 | 63 | 61.3 | 62.05 | 62.05 | -0.85 (-1.35%) | 96,463 |
10 Apr 2012 | INR | 63.55 | 63.8 | 62.3 | 62.9 | 62.9 | -0.35 (-0.55%) | 52,918 |