Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2012 | INR | 2,284.95 | 2,326 | 2,250.75 | 2,263.8 | 2,263.8 | -35.95 (-1.56%) | 4,035 |
4 Apr 2012 | INR | 2,235 | 2,315 | 2,190.3 | 2,299.75 | 2,299.75 | +69.95 (+3.14%) | 7,728 |
3 Apr 2012 | INR | 2,165 | 2,239 | 2,161 | 2,229.8 | 2,229.8 | +72.5 (+3.36%) | 4,466 |
2 Apr 2012 | INR | 2,105 | 2,184 | 2,080 | 2,157.3 | 2,157.3 | +82.75 (+3.99%) | 5,726 |
30 Mar 2012 | INR | 2,085 | 2,109.95 | 2,052 | 2,074.55 | 2,074.55 | +16.9 (+0.82%) | 5,367 |
29 Mar 2012 | INR | 2,015 | 2,074 | 2,015 | 2,057.65 | 2,057.65 | +23.85 (+1.17%) | 2,360 |
28 Mar 2012 | INR | 2,070 | 2,090 | 2,022 | 2,033.8 | 2,033.8 | -57.3 (-2.74%) | 3,963 |
27 Mar 2012 | INR | 2,225 | 2,225 | 2,081 | 2,091.1 | 2,091.1 | -99.3 (-4.53%) | 4,383 |
26 Mar 2012 | INR | 2,229 | 2,250 | 2,180 | 2,190.4 | 2,190.4 | -38.7 (-1.74%) | 4,902 |
23 Mar 2012 | INR | 2,203 | 2,250 | 2,180 | 2,229.1 | 2,229.1 | +32.45 (+1.48%) | 2,821 |
22 Mar 2012 | INR | 2,259 | 2,270.65 | 2,182.35 | 2,196.65 | 2,196.65 | -62.35 (-2.76%) | 3,720 |
21 Mar 2012 | INR | 2,247 | 2,299.9 | 2,215.4 | 2,259 | 2,259 | +18.05 (+0.81%) | 7,116 |
20 Mar 2012 | INR | 2,230 | 2,264.9 | 2,230 | 2,240.95 | 2,240.95 | +7.1 (+0.32%) | 4,984 |
19 Mar 2012 | INR | 2,240 | 2,318 | 2,215 | 2,233.85 | 2,233.85 | +15.05 (+0.68%) | 9,547 |
16 Mar 2012 | INR | 2,258.05 | 2,260 | 2,189 | 2,218.8 | 2,218.8 | -27.25 (-1.21%) | 6,149 |
15 Mar 2012 | INR | 2,235 | 2,290 | 2,210.05 | 2,246.05 | 2,246.05 | +10.35 (+0.46%) | 3,067 |
14 Mar 2012 | INR | 2,320 | 2,320 | 2,225.1 | 2,235.7 | 2,235.7 | -36.7 (-1.62%) | 11,809 |
13 Mar 2012 | INR | 2,240 | 2,335.7 | 2,220 | 2,272.4 | 2,272.4 | +65 (+2.94%) | 24,711 |
12 Mar 2012 | INR | 2,098.65 | 2,240 | 2,098.65 | 2,207.4 | 2,207.4 | +141.75 (+6.86%) | 12,964 |
9 Mar 2012 | INR | 2,100 | 2,124 | 2,025 | 2,065.65 | 2,065.65 | -11.35 (-0.55%) | 9,040 |
7 Mar 2012 | INR | 2,080 | 2,229 | 1,998.05 | 2,077 | 2,077 | -17.15 (-0.82%) | 34,456 |
6 Mar 2012 | INR | 2,220.1 | 2,489 | 2,060 | 2,094.15 | 2,094.15 | +7.4 (+0.35%) | 138,354 |
5 Mar 2012 | INR | 2,075 | 2,160 | 2,051 | 2,086.75 | 2,086.75 | -6.45 (-0.31%) | 9,460 |
3 Mar 2012 | INR | 1,900 | 2,122.9 | 1,900 | 2,093.2 | 2,093.2 | +117.9 (+5.97%) | 0 |
2 Mar 2012 | INR | 1,900 | 1,995 | 1,859.05 | 1,975.3 | 1,975.3 | +107.65 (+5.76%) | 10,211 |
1 Mar 2012 | INR | 1,933 | 1,945 | 1,855.65 | 1,867.65 | 1,867.65 | -25.4 (-1.34%) | 3,739 |
29 Feb 2012 | INR | 1,800 | 1,933 | 1,770 | 1,893.05 | 1,893.05 | +113.2 (+6.36%) | 17,162 |
28 Feb 2012 | INR | 1,770 | 1,835.8 | 1,770 | 1,779.85 | 1,779.85 | +41 (+2.36%) | 5,883 |
27 Feb 2012 | INR | 1,847.7 | 1,860 | 1,717 | 1,738.85 | 1,738.85 | -71.1 (-3.93%) | 5,324 |
24 Feb 2012 | INR | 1,690 | 1,917.8 | 1,652.05 | 1,809.95 | 1,809.95 | +149.45 (+9.00%) | 21,278 |