Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 2,399.45 | 2,399.5 | 2,366 | 2,375.15 | 2,375.15 | -0.3 (-0.01%) | 126 |
18 May 2012 | INR | 2,350 | 2,399 | 2,350 | 2,375.45 | 2,375.45 | +17.2 (+0.73%) | 307 |
17 May 2012 | INR | 2,364 | 2,395 | 2,336.15 | 2,358.25 | 2,358.25 | +10.5 (+0.45%) | 586 |
16 May 2012 | INR | 2,372.5 | 2,380 | 2,341 | 2,347.75 | 2,347.75 | -38.95 (-1.63%) | 409 |
15 May 2012 | INR | 2,410 | 2,419.9 | 2,380 | 2,386.7 | 2,386.7 | -15.25 (-0.63%) | 400 |
14 May 2012 | INR | 2,396 | 2,477 | 2,366.15 | 2,401.95 | 2,401.95 | -28.1 (-1.16%) | 527 |
11 May 2012 | INR | 2,435.05 | 2,447.5 | 2,411 | 2,430.05 | 2,430.05 | -1.55 (-0.06%) | 562 |
10 May 2012 | INR | 2,426 | 2,470 | 2,410 | 2,431.6 | 2,431.6 | -22.05 (-0.90%) | 1,101 |
9 May 2012 | INR | 2,477 | 2,490 | 2,451 | 2,453.65 | 2,453.65 | -46.35 (-1.85%) | 199 |
8 May 2012 | INR | 2,505 | 2,530 | 2,487 | 2,500 | 2,500 | -16.65 (-0.66%) | 7,565 |
7 May 2012 | INR | 2,500 | 2,530 | 2,455 | 2,516.65 | 2,516.65 | +14.45 (+0.58%) | 845 |
4 May 2012 | INR | 2,559.8 | 2,559.85 | 2,496 | 2,502.2 | 2,502.2 | -12.45 (-0.50%) | 2,536 |
3 May 2012 | INR | 2,524 | 2,538 | 2,501.05 | 2,514.65 | 2,514.65 | -16.1 (-0.64%) | 650 |
2 May 2012 | INR | 2,570 | 2,580 | 2,510 | 2,530.75 | 2,530.75 | -41.4 (-1.61%) | 710 |
30 Apr 2012 | INR | 2,527 | 2,582.2 | 2,500.2 | 2,572.15 | 2,572.15 | +42.2 (+1.67%) | 643 |
28 Apr 2012 | INR | 2,599.8 | 2,599.8 | 2,522 | 2,529.95 | 2,529.95 | -2.9 (-0.11%) | 41 |
27 Apr 2012 | INR | 2,500 | 2,540 | 2,500 | 2,532.85 | 2,532.85 | +29.8 (+1.19%) | 1,346 |
26 Apr 2012 | INR | 2,505 | 2,550 | 2,485 | 2,503.05 | 2,503.05 | -32.2 (-1.27%) | 1,399 |
25 Apr 2012 | INR | 2,490.05 | 2,560 | 2,466 | 2,535.25 | 2,535.25 | +24 (+0.96%) | 1,257 |
24 Apr 2012 | INR | 2,565 | 2,566.25 | 2,461 | 2,511.25 | 2,511.25 | +29.25 (+1.18%) | 618 |
23 Apr 2012 | INR | 2,569.9 | 2,595 | 2,479.9 | 2,482 | 2,482 | -52.75 (-2.08%) | 1,139 |
20 Apr 2012 | INR | 2,595 | 2,600 | 2,524.9 | 2,534.75 | 2,534.75 | -41.3 (-1.60%) | 1,448 |
19 Apr 2012 | INR | 2,579.9 | 2,620 | 2,543.05 | 2,576.05 | 2,576.05 | +21.95 (+0.86%) | 2,855 |
18 Apr 2012 | INR | 2,580 | 2,593 | 2,540 | 2,554.1 | 2,554.1 | -24.7 (-0.96%) | 1,104 |
17 Apr 2012 | INR | 2,565.1 | 2,617 | 2,555 | 2,578.8 | 2,578.8 | +13.7 (+0.53%) | 2,075 |
16 Apr 2012 | INR | 2,545 | 2,598.95 | 2,515 | 2,565.1 | 2,565.1 | +17.45 (+0.68%) | 1,280 |
13 Apr 2012 | INR | 2,624 | 2,624 | 2,534.15 | 2,547.65 | 2,547.65 | -57.6 (-2.21%) | 3,805 |
12 Apr 2012 | INR | 2,524.9 | 2,624.35 | 2,524.9 | 2,605.25 | 2,605.25 | +101.45 (+4.05%) | 5,857 |
11 Apr 2012 | INR | 2,475 | 2,535 | 2,462 | 2,503.8 | 2,503.8 | +47.7 (+1.94%) | 6,074 |
10 Apr 2012 | INR | 2,435 | 2,539.9 | 2,433.4 | 2,456.1 | 2,456.1 | +24.35 (+1.00%) | 3,451 |