Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2012 | INR | 1,695 | 1,695 | 1,660.5 | 1,666.6 | 1,666.6 | -18.4 (-1.09%) | 62 |
25 Sep 2012 | INR | 1,670 | 1,685 | 1,668.1 | 1,685 | 1,685 | -5 (-0.30%) | 59 |
24 Sep 2012 | INR | 1,681 | 1,700 | 1,681 | 1,690 | 1,690 | 0.0 (0.0%) | 53 |
21 Sep 2012 | INR | 1,722 | 1,733 | 1,680.05 | 1,690 | 1,690 | -10 (-0.59%) | 70 |
20 Sep 2012 | INR | 1,710 | 1,724.95 | 1,605.1 | 1,700 | 1,700 | +10.9 (+0.65%) | 556 |
18 Sep 2012 | INR | 1,694 | 1,727 | 1,685.25 | 1,689.1 | 1,689.1 | -20.9 (-1.22%) | 61 |
17 Sep 2012 | INR | 1,732 | 1,732 | 1,692 | 1,710 | 1,710 | +15 (+0.88%) | 85 |
14 Sep 2012 | INR | 1,738 | 1,738 | 1,695 | 1,695 | 1,695 | +0.95 (+0.06%) | 59 |
13 Sep 2012 | INR | 1,692 | 1,720 | 1,682.1 | 1,694.05 | 1,694.05 | -35.95 (-2.08%) | 154 |
12 Sep 2012 | INR | 1,739.45 | 1,739.45 | 1,692.45 | 1,730 | 1,730 | +30.05 (+1.77%) | 155 |
11 Sep 2012 | INR | 1,899 | 1,899 | 1,570.05 | 1,699.95 | 1,699.95 | -0.05 (0.0%) | 238 |
10 Sep 2012 | INR | 1,671.1 | 1,710 | 1,671.1 | 1,700 | 1,700 | +5.35 (+0.32%) | 7 |
8 Sep 2012 | INR | 1,673.05 | 1,700 | 1,673.05 | 1,694.65 | 1,694.65 | -15.35 (-0.90%) | 79 |
7 Sep 2012 | INR | 1,747.95 | 1,747.95 | 1,688 | 1,710 | 1,710 | -9.9 (-0.58%) | 246 |
6 Sep 2012 | INR | 1,661.05 | 1,738 | 1,661 | 1,719.9 | 1,719.9 | +48.35 (+2.89%) | 68 |
5 Sep 2012 | INR | 1,727 | 1,727 | 1,671.55 | 1,671.55 | 1,671.55 | -28.45 (-1.67%) | 10 |
4 Sep 2012 | INR | 1,700 | 1,706 | 1,670 | 1,700 | 1,700 | 0.0 (0.0%) | 36 |
3 Sep 2012 | INR | 1,770 | 1,770 | 1,681 | 1,700 | 1,700 | -32.3 (-1.86%) | 523 |
31 Aug 2012 | INR | 1,827.95 | 1,829.9 | 1,721.55 | 1,732.3 | 1,732.3 | -5.65 (-0.33%) | 111 |
30 Aug 2012 | INR | 1,699 | 1,740 | 1,699 | 1,737.95 | 1,737.95 | -1.05 (-0.06%) | 175 |
29 Aug 2012 | INR | 1,749 | 1,750 | 1,720.1 | 1,739 | 1,739 | +4 (+0.23%) | 29 |
28 Aug 2012 | INR | 1,712.55 | 1,775.2 | 1,712.55 | 1,735 | 1,735 | -6.05 (-0.35%) | 48 |
27 Aug 2012 | INR | 1,785 | 1,785 | 1,728 | 1,741.05 | 1,741.05 | -18.95 (-1.08%) | 73 |
24 Aug 2012 | INR | 1,798 | 1,798 | 1,716 | 1,760 | 1,760 | -4.6 (-0.26%) | 343 |
23 Aug 2012 | INR | 1,787.45 | 1,787.45 | 1,740.1 | 1,764.6 | 1,764.6 | -0.4 (-0.02%) | 244 |
22 Aug 2012 | INR | 1,770 | 1,798 | 1,749.95 | 1,765 | 1,765 | -11 (-0.62%) | 896 |
21 Aug 2012 | INR | 1,888.9 | 1,888.9 | 1,752 | 1,776 | 1,776 | +18.35 (+1.04%) | 388 |
17 Aug 2012 | INR | 1,770 | 1,796.95 | 1,750 | 1,757.65 | 1,757.65 | -13.35 (-0.75%) | 321 |
16 Aug 2012 | INR | 1,759.95 | 1,835 | 1,757 | 1,771 | 1,771 | +64.05 (+3.75%) | 1,508 |
14 Aug 2012 | INR | 1,744.95 | 1,744.95 | 1,672 | 1,706.95 | 1,706.95 | +21.95 (+1.30%) | 8 |