Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2012 | INR | 1,697.95 | 1,722.5 | 1,671.15 | 1,679.05 | 1,679.05 | -6.2 (-0.37%) | 7,294 |
25 Sep 2012 | INR | 1,670 | 1,708 | 1,661.15 | 1,685.25 | 1,685.25 | +20.3 (+1.22%) | 4,894 |
24 Sep 2012 | INR | 1,710 | 1,726.45 | 1,655 | 1,664.95 | 1,664.95 | -55.05 (-3.20%) | 10,247 |
21 Sep 2012 | INR | 1,781 | 1,793.85 | 1,696.3 | 1,720 | 1,720 | -59 (-3.32%) | 12,587 |
20 Sep 2012 | INR | 1,790 | 1,815.85 | 1,768 | 1,779 | 1,779 | -6.5 (-0.36%) | 5,868 |
18 Sep 2012 | INR | 1,798.85 | 1,844.7 | 1,781.05 | 1,785.5 | 1,785.5 | -14.5 (-0.81%) | 14,793 |
17 Sep 2012 | INR | 1,798.9 | 1,825 | 1,750.2 | 1,800 | 1,800 | +7.2 (+0.40%) | 8,072 |
14 Sep 2012 | INR | 1,814.8 | 1,815 | 1,781 | 1,792.8 | 1,792.8 | +11.8 (+0.66%) | 3,541 |
13 Sep 2012 | INR | 1,797.4 | 1,815 | 1,781 | 1,781 | 1,781 | -9 (-0.50%) | 3,605 |
12 Sep 2012 | INR | 1,816 | 1,819.95 | 1,781 | 1,790 | 1,790 | -30 (-1.65%) | 5,614 |
11 Sep 2012 | INR | 1,861.95 | 1,870 | 1,795.65 | 1,820 | 1,820 | -25 (-1.36%) | 16,467 |
10 Sep 2012 | INR | 1,790 | 1,880 | 1,775 | 1,845 | 1,845 | +62.1 (+3.48%) | 27,394 |
8 Sep 2012 | INR | 1,781 | 1,789 | 1,777.15 | 1,782.9 | 1,782.9 | -4.65 (-0.26%) | 433 |
7 Sep 2012 | INR | 1,770 | 1,803.5 | 1,755 | 1,787.55 | 1,787.55 | +11.55 (+0.65%) | 10,544 |
6 Sep 2012 | INR | 1,809.4 | 1,827 | 1,740.1 | 1,776 | 1,776 | -15.7 (-0.88%) | 9,257 |
5 Sep 2012 | INR | 1,740 | 1,821.95 | 1,710 | 1,791.7 | 1,791.7 | -8.9 (-0.49%) | 8,451 |
4 Sep 2012 | INR | 1,588.4 | 1,851.8 | 1,588.4 | 1,800.6 | 1,800.6 | -65.4 (-3.50%) | 10,021 |
3 Sep 2012 | INR | 1,884.4 | 1,897 | 1,850.05 | 1,866 | 1,866 | -1.05 (-0.06%) | 6,677 |
31 Aug 2012 | INR | 1,890 | 1,940 | 1,850 | 1,867.05 | 1,867.05 | -36.6 (-1.92%) | 18,601 |
30 Aug 2012 | INR | 1,828.05 | 1,925 | 1,823.1 | 1,903.65 | 1,903.65 | +73.65 (+4.02%) | 28,719 |
29 Aug 2012 | INR | 1,819.95 | 1,873 | 1,805.5 | 1,830 | 1,830 | +5.4 (+0.30%) | 18,057 |
28 Aug 2012 | INR | 1,879 | 1,879 | 1,791 | 1,824.6 | 1,824.6 | -72.4 (-3.82%) | 12,162 |
27 Aug 2012 | INR | 1,900 | 1,944 | 1,853 | 1,897 | 1,897 | +4 (+0.21%) | 29,348 |
24 Aug 2012 | INR | 1,856 | 1,903.95 | 1,815 | 1,893 | 1,893 | +74 (+4.07%) | 25,981 |
23 Aug 2012 | INR | 1,811 | 1,866 | 1,777 | 1,819 | 1,819 | +44 (+2.48%) | 31,519 |
22 Aug 2012 | INR | 1,748 | 1,822 | 1,745 | 1,775 | 1,775 | +33 (+1.89%) | 39,632 |
21 Aug 2012 | INR | 1,655 | 1,768 | 1,645.05 | 1,742 | 1,742 | +99.95 (+6.09%) | 57,049 |
17 Aug 2012 | INR | 1,620 | 1,670 | 1,615 | 1,642.05 | 1,642.05 | +28.05 (+1.74%) | 6,696 |
16 Aug 2012 | INR | 1,659 | 1,674 | 1,605 | 1,614 | 1,614 | -31.6 (-1.92%) | 7,967 |
14 Aug 2012 | INR | 1,669.05 | 1,695 | 1,642 | 1,645.6 | 1,645.6 | -8.4 (-0.51%) | 7,011 |