Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2012 | INR | 2,040.05 | 2,055 | 2,030 | 2,038 | 2,038 | -12.4 (-0.60%) | 1,625 |
22 Feb 2012 | INR | 2,097.45 | 2,097.45 | 2,040 | 2,050.4 | 2,050.4 | -27.4 (-1.32%) | 428 |
21 Feb 2012 | INR | 2,088 | 2,100 | 2,064 | 2,077.8 | 2,077.8 | -10.75 (-0.51%) | 299 |
17 Feb 2012 | INR | 2,125 | 2,174.75 | 2,070 | 2,088.55 | 2,088.55 | -36.1 (-1.70%) | 954 |
16 Feb 2012 | INR | 2,085.9 | 2,196 | 2,085.9 | 2,124.65 | 2,124.65 | +7.65 (+0.36%) | 3,558 |
15 Feb 2012 | INR | 2,149 | 2,179 | 2,090 | 2,117 | 2,117 | -10.25 (-0.48%) | 1,291 |
14 Feb 2012 | INR | 1,998 | 2,158 | 1,998 | 2,127.25 | 2,127.25 | +141.2 (+7.11%) | 6,312 |
13 Feb 2012 | INR | 1,999 | 1,999 | 1,980 | 1,986.05 | 1,986.05 | +7.65 (+0.39%) | 287 |
10 Feb 2012 | INR | 1,996 | 2,000 | 1,950 | 1,978.4 | 1,978.4 | -1.6 (-0.08%) | 1,744 |
9 Feb 2012 | INR | 1,980 | 1,995 | 1,960 | 1,980 | 1,980 | -12.85 (-0.64%) | 234 |
8 Feb 2012 | INR | 1,915.05 | 2,014.95 | 1,915.05 | 1,992.85 | 1,992.85 | +41.8 (+2.14%) | 1,783 |
7 Feb 2012 | INR | 1,968 | 1,997 | 1,950.05 | 1,951.05 | 1,951.05 | -1.7 (-0.09%) | 912 |
6 Feb 2012 | INR | 1,925 | 2,000 | 1,925 | 1,952.75 | 1,952.75 | +39.05 (+2.04%) | 1,608 |
3 Feb 2012 | INR | 1,900 | 1,950 | 1,880 | 1,913.7 | 1,913.7 | +17.1 (+0.90%) | 686 |
2 Feb 2012 | INR | 1,920 | 1,965 | 1,872 | 1,896.6 | 1,896.6 | -17.9 (-0.93%) | 1,308 |
1 Feb 2012 | INR | 1,910 | 1,924 | 1,906 | 1,914.5 | 1,914.5 | +17 (+0.90%) | 256 |
31 Jan 2012 | INR | 1,955.9 | 1,955.9 | 1,886.1 | 1,897.5 | 1,897.5 | -15.85 (-0.83%) | 371 |
30 Jan 2012 | INR | 1,930 | 1,960 | 1,881 | 1,913.35 | 1,913.35 | -27.95 (-1.44%) | 622 |
27 Jan 2012 | INR | 1,900 | 1,966 | 1,896 | 1,941.3 | 1,941.3 | +60.8 (+3.23%) | 879 |
25 Jan 2012 | INR | 1,870 | 1,890 | 1,860 | 1,880.5 | 1,880.5 | +15.5 (+0.83%) | 259 |
24 Jan 2012 | INR | 1,879.8 | 1,879.8 | 1,860 | 1,865 | 1,865 | +16.1 (+0.87%) | 32 |
23 Jan 2012 | INR | 1,900 | 1,929.95 | 1,840 | 1,848.9 | 1,848.9 | -36.1 (-1.92%) | 327 |
20 Jan 2012 | INR | 1,900 | 1,900 | 1,885 | 1,885 | 1,885 | -0.2 (-0.01%) | 33 |
19 Jan 2012 | INR | 1,872.05 | 1,895 | 1,870 | 1,885.2 | 1,885.2 | +18 (+0.96%) | 219 |
18 Jan 2012 | INR | 1,865.05 | 1,903.95 | 1,865 | 1,867.2 | 1,867.2 | -19.2 (-1.02%) | 269 |
17 Jan 2012 | INR | 1,905 | 1,905 | 1,880.05 | 1,886.4 | 1,886.4 | +19.2 (+1.03%) | 184 |
16 Jan 2012 | INR | 1,875 | 1,909.9 | 1,861 | 1,867.2 | 1,867.2 | -10.65 (-0.57%) | 118 |
13 Jan 2012 | INR | 1,895 | 1,895 | 1,861.5 | 1,877.85 | 1,877.85 | +9.75 (+0.52%) | 43 |
12 Jan 2012 | INR | 1,894 | 1,909 | 1,868 | 1,868.1 | 1,868.1 | -26.25 (-1.39%) | 186 |
11 Jan 2012 | INR | 1,910 | 1,910 | 1,890 | 1,894.35 | 1,894.35 | +9.45 (+0.50%) | 20 |