Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2012 | INR | 27.25 | 28.4 | 27.15 | 27.3 | 27.3 | +0.25 (+0.92%) | 8,901 |
25 Sep 2012 | INR | 27.2 | 27.3 | 27 | 27.05 | 27.05 | -0.3 (-1.10%) | 1,624 |
24 Sep 2012 | INR | 27.5 | 28 | 27.05 | 27.35 | 27.35 | -0.2 (-0.73%) | 8,408 |
21 Sep 2012 | INR | 27.9 | 28.75 | 27.35 | 27.55 | 27.55 | -0.25 (-0.90%) | 5,753 |
20 Sep 2012 | INR | 27.9 | 27.9 | 26.6 | 27.8 | 27.8 | +0.5 (+1.83%) | 2,283 |
18 Sep 2012 | INR | 26.8 | 27.65 | 26.8 | 27.3 | 27.3 | +0.3 (+1.11%) | 2,697 |
17 Sep 2012 | INR | 27.5 | 27.9 | 27 | 27 | 27 | -0.2 (-0.74%) | 2,201 |
14 Sep 2012 | INR | 27.15 | 27.75 | 26.9 | 27.2 | 27.2 | 0.0 (0.0%) | 4,728 |
13 Sep 2012 | INR | 27.1 | 27.3 | 27.05 | 27.2 | 27.2 | -0.15 (-0.55%) | 1,186 |
12 Sep 2012 | INR | 27.5 | 27.5 | 26.85 | 27.35 | 27.35 | +0.1 (+0.37%) | 989 |
11 Sep 2012 | INR | 26.55 | 27.25 | 26.5 | 27.25 | 27.25 | +0.75 (+2.83%) | 3,636 |
10 Sep 2012 | INR | 26.7 | 27.45 | 26.5 | 26.5 | 26.5 | -0.75 (-2.75%) | 7,876 |
8 Sep 2012 | INR | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | +0.25 (+0.93%) | 0 |
7 Sep 2012 | INR | 26.8 | 27.4 | 26.3 | 27 | 27 | 0.0 (0.0%) | 7,499 |
6 Sep 2012 | INR | 26.45 | 27.9 | 26.4 | 27 | 27 | +0.5 (+1.89%) | 5,466 |
5 Sep 2012 | INR | 26.85 | 27 | 26 | 26.5 | 26.5 | 0.0 (0.0%) | 1,551 |
4 Sep 2012 | INR | 26.05 | 28 | 26 | 26.5 | 26.5 | -0.5 (-1.85%) | 3,744 |
3 Sep 2012 | INR | 27.05 | 27.05 | 26.7 | 27 | 27 | -0.2 (-0.74%) | 8,876 |
31 Aug 2012 | INR | 27.8 | 27.8 | 26.7 | 27.2 | 27.2 | -0.05 (-0.18%) | 3,763 |
30 Aug 2012 | INR | 28.3 | 28.3 | 26.75 | 27.25 | 27.25 | -0.15 (-0.55%) | 8,621 |
29 Aug 2012 | INR | 26.25 | 27.8 | 26.05 | 27.4 | 27.4 | +0.4 (+1.48%) | 6,560 |
28 Aug 2012 | INR | 27.5 | 27.7 | 27 | 27 | 27 | -0.55 (-2.00%) | 4,167 |
27 Aug 2012 | INR | 28.25 | 28.25 | 27.15 | 27.55 | 27.55 | -0.5 (-1.78%) | 9,102 |
24 Aug 2012 | INR | 27.9 | 28.7 | 27.4 | 28.05 | 28.05 | +0.05 (+0.18%) | 5,415 |
23 Aug 2012 | INR | 28.1 | 28.3 | 27.6 | 28 | 28 | -0.75 (-2.61%) | 8,130 |
22 Aug 2012 | INR | 27.3 | 28.75 | 27.3 | 28.75 | 28.75 | +0.75 (+2.68%) | 3,467 |
21 Aug 2012 | INR | 28.65 | 28.65 | 27.25 | 28 | 28 | +0.3 (+1.08%) | 1,355 |
17 Aug 2012 | INR | 29.05 | 29.05 | 25.1 | 27.7 | 27.7 | -0.3 (-1.07%) | 3,321 |
16 Aug 2012 | INR | 27.9 | 29.7 | 27.7 | 28 | 28 | 0.0 (0.0%) | 1,850 |
14 Aug 2012 | INR | 28.1 | 28.3 | 27.6 | 28 | 28 | -0.2 (-0.71%) | 1,736 |