Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2012 | INR | 1,618 | 1,640 | 1,617 | 1,639.5 | 1,639.5 | +25.25 (+1.56%) | 58 |
22 Feb 2012 | INR | 1,688.95 | 1,690 | 1,605 | 1,614.25 | 1,614.25 | -35.75 (-2.17%) | 163 |
21 Feb 2012 | INR | 1,635 | 1,675 | 1,616 | 1,650 | 1,650 | +15 (+0.92%) | 227 |
17 Feb 2012 | INR | 1,668 | 1,669 | 1,635 | 1,635 | 1,635 | +10 (+0.62%) | 63 |
16 Feb 2012 | INR | 1,625 | 1,625 | 1,625 | 1,625 | 1,625 | -0.3 (-0.02%) | 30 |
15 Feb 2012 | INR | 1,650 | 1,680 | 1,625 | 1,625.3 | 1,625.3 | -5.7 (-0.35%) | 224 |
14 Feb 2012 | INR | 1,625 | 1,655 | 1,620 | 1,631 | 1,631 | -1 (-0.06%) | 71 |
13 Feb 2012 | INR | 1,600 | 1,639.9 | 1,600 | 1,632 | 1,632 | +30.1 (+1.88%) | 283 |
10 Feb 2012 | INR | 1,600 | 1,619 | 1,581.1 | 1,601.9 | 1,601.9 | -4.85 (-0.30%) | 295 |
9 Feb 2012 | INR | 1,579 | 1,644 | 1,569.95 | 1,606.75 | 1,606.75 | +31.6 (+2.01%) | 733 |
8 Feb 2012 | INR | 1,570 | 1,595 | 1,570 | 1,575.15 | 1,575.15 | -30.6 (-1.91%) | 183 |
7 Feb 2012 | INR | 1,585.05 | 1,607 | 1,585 | 1,605.75 | 1,605.75 | +9.75 (+0.61%) | 187 |
6 Feb 2012 | INR | 1,600 | 1,600 | 1,585 | 1,596 | 1,596 | -2 (-0.13%) | 303 |
3 Feb 2012 | INR | 1,599.9 | 1,624 | 1,572.05 | 1,598 | 1,598 | +17.9 (+1.13%) | 121 |
2 Feb 2012 | INR | 1,600 | 1,640 | 1,580 | 1,580.1 | 1,580.1 | -18.85 (-1.18%) | 224 |
1 Feb 2012 | INR | 1,624.95 | 1,640 | 1,590 | 1,598.95 | 1,598.95 | +12.55 (+0.79%) | 662 |
31 Jan 2012 | INR | 1,586.1 | 1,600 | 1,586.1 | 1,586.4 | 1,586.4 | -13.55 (-0.85%) | 134 |
30 Jan 2012 | INR | 1,629.95 | 1,629.95 | 1,580 | 1,599.95 | 1,599.95 | -0.05 (0.0%) | 60 |
27 Jan 2012 | INR | 1,600 | 1,648.95 | 1,599.95 | 1,600 | 1,600 | 0.0 (0.0%) | 658 |
25 Jan 2012 | INR | 1,600 | 1,618.95 | 1,587.1 | 1,600 | 1,600 | +4.55 (+0.29%) | 133 |
24 Jan 2012 | INR | 1,601 | 1,614 | 1,589 | 1,595.45 | 1,595.45 | -21.1 (-1.31%) | 151 |
23 Jan 2012 | INR | 1,656 | 1,665 | 1,608 | 1,616.55 | 1,616.55 | -76.45 (-4.52%) | 261 |
20 Jan 2012 | INR | 1,710.15 | 1,748.9 | 1,685 | 1,693 | 1,693 | -10.15 (-0.60%) | 179 |
19 Jan 2012 | INR | 1,681.05 | 1,750 | 1,681.05 | 1,703.15 | 1,703.15 | +73.35 (+4.50%) | 187 |
18 Jan 2012 | INR | 1,700.95 | 1,700.95 | 1,620 | 1,629.8 | 1,629.8 | -0.2 (-0.01%) | 853 |
17 Jan 2012 | INR | 1,660 | 1,660 | 1,630 | 1,630 | 1,630 | -5.15 (-0.31%) | 86 |
16 Jan 2012 | INR | 1,658.95 | 1,658.95 | 1,606.1 | 1,635.15 | 1,635.15 | -23.85 (-1.44%) | 88 |
13 Jan 2012 | INR | 1,713.95 | 1,713.95 | 1,612 | 1,659 | 1,659 | +20.45 (+1.25%) | 266 |
12 Jan 2012 | INR | 1,720 | 1,760 | 1,600 | 1,638.55 | 1,638.55 | -80.25 (-4.67%) | 1,086 |
11 Jan 2012 | INR | 1,659 | 1,722 | 1,640 | 1,718.8 | 1,718.8 | +95.15 (+5.86%) | 292 |