Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 34.2 | 35.2 | 34 | 34.15 | 34.15 | -1.05 (-2.98%) | 1,669 |
18 May 2012 | INR | 36.5 | 36.5 | 35.1 | 35.2 | 35.2 | -0.7 (-1.95%) | 1,251 |
17 May 2012 | INR | 36.15 | 36.15 | 35.7 | 35.9 | 35.9 | -0.6 (-1.64%) | 6,325 |
16 May 2012 | INR | 39.75 | 39.75 | 36.5 | 36.5 | 36.5 | -1.1 (-2.93%) | 231 |
15 May 2012 | INR | 35.6 | 37.7 | 35.6 | 37.6 | 37.6 | +0.35 (+0.94%) | 737 |
14 May 2012 | INR | 35.7 | 38.2 | 35.7 | 37.25 | 37.25 | -0.7 (-1.84%) | 5,800 |
11 May 2012 | INR | 37 | 38 | 36 | 37.95 | 37.95 | +0.3 (+0.80%) | 11,029 |
10 May 2012 | INR | 35 | 37.95 | 35 | 37.65 | 37.65 | +0.8 (+2.17%) | 2,106 |
9 May 2012 | INR | 37.95 | 37.95 | 36.75 | 36.85 | 36.85 | -0.3 (-0.81%) | 161 |
8 May 2012 | INR | 40.5 | 40.5 | 36.55 | 37.15 | 37.15 | -2.15 (-5.47%) | 11,252 |
7 May 2012 | INR | 40.7 | 40.7 | 37 | 39.3 | 39.3 | +0.85 (+2.21%) | 11,503 |
4 May 2012 | INR | 37.95 | 39 | 36 | 38.45 | 38.45 | +0.9 (+2.40%) | 6,860 |
3 May 2012 | INR | 38.6 | 38.6 | 36.25 | 37.55 | 37.55 | +0.2 (+0.54%) | 303 |
2 May 2012 | INR | 38.7 | 38.7 | 36.2 | 37.35 | 37.35 | +1.3 (+3.61%) | 7,340 |
30 Apr 2012 | INR | 34.2 | 38.6 | 34.2 | 36.05 | 36.05 | -3.25 (-8.27%) | 751 |
28 Apr 2012 | INR | 40.55 | 40.55 | 39.3 | 39.3 | 39.3 | +0.95 (+2.48%) | 2 |
27 Apr 2012 | INR | 40.4 | 40.4 | 37 | 38.35 | 38.35 | +0.7 (+1.86%) | 407 |
26 Apr 2012 | INR | 38.7 | 39.8 | 36.25 | 37.65 | 37.65 | +0.35 (+0.94%) | 1,635 |
25 Apr 2012 | INR | 36.3 | 39.4 | 36.3 | 37.3 | 37.3 | +0.55 (+1.50%) | 1,907 |
24 Apr 2012 | INR | 36.75 | 37.4 | 36.75 | 36.75 | 36.75 | +0.25 (+0.68%) | 375 |
23 Apr 2012 | INR | 37 | 37.5 | 36 | 36.5 | 36.5 | -1.35 (-3.57%) | 1,716 |
20 Apr 2012 | INR | 41.25 | 41.25 | 36 | 37.85 | 37.85 | -2 (-5.02%) | 4,147 |
19 Apr 2012 | INR | 39.3 | 40.3 | 38.25 | 39.85 | 39.85 | -0.5 (-1.24%) | 2,623 |
18 Apr 2012 | INR | 38.8 | 41.65 | 38.15 | 40.35 | 40.35 | +0.45 (+1.13%) | 7,017 |
17 Apr 2012 | INR | 43.95 | 43.95 | 35.25 | 39.9 | 39.9 | +2.35 (+6.26%) | 7,348 |
16 Apr 2012 | INR | 39.85 | 39.85 | 36.2 | 37.55 | 37.55 | +1.05 (+2.88%) | 1,961 |
13 Apr 2012 | INR | 36.05 | 37.85 | 36.05 | 36.5 | 36.5 | -0.45 (-1.22%) | 4,305 |
12 Apr 2012 | INR | 36.1 | 36.95 | 36 | 36.95 | 36.95 | +0.9 (+2.50%) | 874 |
11 Apr 2012 | INR | 35 | 36.7 | 34.4 | 36.05 | 36.05 | +0.85 (+2.41%) | 3,102 |
10 Apr 2012 | INR | 35.35 | 36.65 | 35.2 | 35.2 | 35.2 | -0.8 (-2.22%) | 4,713 |