Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2012 | INR | 1,595 | 1,697 | 1,570 | 1,654 | 1,654 | +35 (+2.16%) | 15,675 |
10 Aug 2012 | INR | 1,623.5 | 1,667.9 | 1,605 | 1,619 | 1,619 | -2 (-0.12%) | 9,431 |
9 Aug 2012 | INR | 1,660.75 | 1,669 | 1,611.25 | 1,621 | 1,621 | -37 (-2.23%) | 5,939 |
8 Aug 2012 | INR | 1,685 | 1,696.7 | 1,632.2 | 1,658 | 1,658 | -25 (-1.49%) | 7,370 |
7 Aug 2012 | INR | 1,680 | 1,735.7 | 1,661 | 1,683 | 1,683 | -5.05 (-0.30%) | 11,423 |
6 Aug 2012 | INR | 1,620 | 1,746.5 | 1,611 | 1,688.05 | 1,688.05 | +85.55 (+5.34%) | 31,889 |
3 Aug 2012 | INR | 1,614.6 | 1,628.95 | 1,576 | 1,602.5 | 1,602.5 | +4.4 (+0.28%) | 6,555 |
2 Aug 2012 | INR | 1,612.9 | 1,629 | 1,591.2 | 1,598.1 | 1,598.1 | -1.9 (-0.12%) | 3,015 |
1 Aug 2012 | INR | 1,606 | 1,639 | 1,595 | 1,600 | 1,600 | 0.0 (0.0%) | 5,579 |
31 Jul 2012 | INR | 1,585.05 | 1,608.75 | 1,562 | 1,600 | 1,600 | +9.75 (+0.61%) | 4,029 |
30 Jul 2012 | INR | 1,599 | 1,635 | 1,572 | 1,590.25 | 1,590.25 | -6.75 (-0.42%) | 6,431 |
27 Jul 2012 | INR | 1,675 | 1,685 | 1,550.05 | 1,597 | 1,597 | -81.25 (-4.84%) | 6,716 |
26 Jul 2012 | INR | 1,729.7 | 1,739.6 | 1,645.4 | 1,678.25 | 1,678.25 | -51.65 (-2.99%) | 4,751 |
25 Jul 2012 | INR | 1,737 | 1,759.1 | 1,715 | 1,729.9 | 1,729.9 | -18.7 (-1.07%) | 2,112 |
24 Jul 2012 | INR | 1,759.7 | 1,772 | 1,730.05 | 1,748.6 | 1,748.6 | -10.95 (-0.62%) | 3,759 |
23 Jul 2012 | INR | 1,790 | 1,790 | 1,745 | 1,759.55 | 1,759.55 | -32.6 (-1.82%) | 4,724 |
20 Jul 2012 | INR | 1,825 | 1,825 | 1,780 | 1,792.15 | 1,792.15 | -3 (-0.17%) | 3,692 |
19 Jul 2012 | INR | 1,829 | 1,847 | 1,783 | 1,795.15 | 1,795.15 | -12.85 (-0.71%) | 6,484 |
18 Jul 2012 | INR | 1,829.9 | 1,829.9 | 1,753.45 | 1,808 | 1,808 | -7.15 (-0.39%) | 8,059 |
17 Jul 2012 | INR | 1,837.05 | 1,884.05 | 1,801 | 1,815.15 | 1,815.15 | -5.35 (-0.29%) | 11,122 |
16 Jul 2012 | INR | 1,820 | 1,849.75 | 1,806.15 | 1,820.5 | 1,820.5 | -0.65 (-0.04%) | 5,414 |
13 Jul 2012 | INR | 1,840.9 | 1,853.85 | 1,801 | 1,821.15 | 1,821.15 | -19.8 (-1.08%) | 5,980 |
12 Jul 2012 | INR | 1,864 | 1,864 | 1,822 | 1,840.95 | 1,840.95 | -10.05 (-0.54%) | 3,457 |
11 Jul 2012 | INR | 1,885.5 | 1,897.7 | 1,845 | 1,851 | 1,851 | -26.1 (-1.39%) | 4,873 |
10 Jul 2012 | INR | 1,875.3 | 1,915 | 1,864 | 1,877.1 | 1,877.1 | +24.05 (+1.30%) | 7,713 |
9 Jul 2012 | INR | 1,895 | 1,896.85 | 1,850 | 1,853.05 | 1,853.05 | -39.75 (-2.10%) | 4,097 |
6 Jul 2012 | INR | 1,900.05 | 1,940 | 1,875 | 1,892.8 | 1,892.8 | -18.05 (-0.94%) | 11,493 |
5 Jul 2012 | INR | 1,880 | 1,984.4 | 1,855 | 1,910.85 | 1,910.85 | +17.9 (+0.95%) | 41,971 |
4 Jul 2012 | INR | 1,851 | 1,964 | 1,851 | 1,892.95 | 1,892.95 | +41.7 (+2.25%) | 37,890 |
3 Jul 2012 | INR | 1,859 | 1,871 | 1,842.6 | 1,851.25 | 1,851.25 | +1.25 (+0.07%) | 1,974 |