Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | INR | 1,919 | 1,919 | 1,877.4 | 1,877.4 | 1,877.4 | -2.6 (-0.14%) | 12 |
29 Jun 2012 | INR | 1,889.85 | 1,917.95 | 1,853.15 | 1,880 | 1,880 | +80 (+4.44%) | 361 |
28 Jun 2012 | INR | 1,818.1 | 1,818.1 | 1,800 | 1,800 | 1,800 | -40 (-2.17%) | 40 |
27 Jun 2012 | INR | 1,883 | 1,883 | 1,820 | 1,840 | 1,840 | +14.95 (+0.82%) | 108 |
26 Jun 2012 | INR | 1,853 | 1,855 | 1,825.05 | 1,825.05 | 1,825.05 | -54.95 (-2.92%) | 44 |
25 Jun 2012 | INR | 1,895 | 1,928.95 | 1,850 | 1,880 | 1,880 | +18.15 (+0.97%) | 213 |
22 Jun 2012 | INR | 1,810 | 1,874.95 | 1,810 | 1,861.85 | 1,861.85 | +46.6 (+2.57%) | 91 |
21 Jun 2012 | INR | 1,879 | 1,879 | 1,815.05 | 1,815.25 | 1,815.25 | -20.4 (-1.11%) | 89 |
20 Jun 2012 | INR | 1,818 | 1,852.55 | 1,785 | 1,835.65 | 1,835.65 | +45.65 (+2.55%) | 213 |
19 Jun 2012 | INR | 1,820 | 1,820 | 1,790 | 1,790 | 1,790 | -27.7 (-1.52%) | 64 |
18 Jun 2012 | INR | 1,825 | 1,849 | 1,802 | 1,817.7 | 1,817.7 | +7.7 (+0.43%) | 119 |
15 Jun 2012 | INR | 1,887.95 | 1,887.95 | 1,777.4 | 1,810 | 1,810 | +10 (+0.56%) | 14 |
14 Jun 2012 | INR | 1,924.45 | 1,924.45 | 1,800 | 1,800 | 1,800 | -23.45 (-1.29%) | 109 |
13 Jun 2012 | INR | 1,776 | 1,855 | 1,730 | 1,823.45 | 1,823.45 | +93.45 (+5.40%) | 123 |
12 Jun 2012 | INR | 1,748 | 1,748 | 1,724 | 1,730 | 1,730 | -18.05 (-1.03%) | 81 |
11 Jun 2012 | INR | 1,779.85 | 1,779.85 | 1,748.05 | 1,748.05 | 1,748.05 | +7.25 (+0.42%) | 29 |
8 Jun 2012 | INR | 1,733.2 | 1,778.85 | 1,731 | 1,740.8 | 1,740.8 | -32.25 (-1.82%) | 173 |
7 Jun 2012 | INR | 1,720 | 1,775 | 1,720 | 1,773.05 | 1,773.05 | +23.05 (+1.32%) | 54 |
6 Jun 2012 | INR | 1,799 | 1,799 | 1,724.05 | 1,750 | 1,750 | +20 (+1.16%) | 31 |
5 Jun 2012 | INR | 1,700.05 | 1,775 | 1,700 | 1,730 | 1,730 | -33.5 (-1.90%) | 67 |
4 Jun 2012 | INR | 1,758 | 1,767 | 1,741.35 | 1,763.5 | 1,763.5 | +12.55 (+0.72%) | 31 |
1 Jun 2012 | INR | 1,799.95 | 1,799.95 | 1,750 | 1,750.95 | 1,750.95 | -47.05 (-2.62%) | 79 |
31 May 2012 | INR | 1,799 | 1,799 | 1,753.45 | 1,798 | 1,798 | +8.8 (+0.49%) | 36 |
30 May 2012 | INR | 1,800 | 1,815 | 1,775 | 1,789.2 | 1,789.2 | -9.3 (-0.52%) | 42 |
29 May 2012 | INR | 1,800 | 1,813 | 1,781 | 1,798.5 | 1,798.5 | +25.9 (+1.46%) | 118 |
28 May 2012 | INR | 1,819.95 | 1,819.95 | 1,770 | 1,772.6 | 1,772.6 | -32.4 (-1.80%) | 168 |
25 May 2012 | INR | 1,835 | 1,835 | 1,790 | 1,805 | 1,805 | +3 (+0.17%) | 47 |
24 May 2012 | INR | 1,960 | 1,960 | 1,794.5 | 1,802 | 1,802 | -20.85 (-1.14%) | 160 |
23 May 2012 | INR | 1,975 | 1,975 | 1,815 | 1,822.85 | 1,822.85 | -8.4 (-0.46%) | 56 |
22 May 2012 | INR | 1,882 | 1,882 | 1,830 | 1,831.25 | 1,831.25 | -9.55 (-0.52%) | 109 |