Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2012 | INR | 102 | 102 | 92.75 | 94.75 | 94.75 | -2.5 (-2.57%) | 391,211 |
28 Apr 2012 | INR | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | +4.6 (+4.96%) | 200 |
27 Apr 2012 | INR | 91 | 93.8 | 91 | 92.65 | 92.65 | +0.35 (+0.38%) | 45,520 |
26 Apr 2012 | INR | 93 | 93.5 | 89.5 | 92.3 | 92.3 | +0.7 (+0.76%) | 273,035 |
25 Apr 2012 | INR | 92.95 | 93 | 87 | 91.6 | 91.6 | +1.05 (+1.16%) | 192,616 |
24 Apr 2012 | INR | 92.8 | 92.8 | 87.1 | 90.55 | 90.55 | +1.6 (+1.80%) | 284,201 |
23 Apr 2012 | INR | 93.5 | 93.9 | 88.4 | 88.95 | 88.95 | -4.05 (-4.35%) | 95,870 |
20 Apr 2012 | INR | 96.9 | 96.9 | 90.7 | 93 | 93 | -2.45 (-2.57%) | 216,795 |
19 Apr 2012 | INR | 95.9 | 97.75 | 91.5 | 95.45 | 95.45 | +2.3 (+2.47%) | 224,023 |
18 Apr 2012 | INR | 93.15 | 93.15 | 86 | 93.15 | 93.15 | +4.4 (+4.96%) | 168,405 |
17 Apr 2012 | INR | 88.75 | 88.75 | 88.65 | 88.75 | 88.75 | +4.2 (+4.97%) | 50,350 |
16 Apr 2012 | INR | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | +4 (+4.97%) | 93,606 |
13 Apr 2012 | INR | 80.55 | 80.55 | 79.1 | 80.55 | 80.55 | +3.8 (+4.95%) | 43,200 |
12 Apr 2012 | INR | 73 | 76.75 | 71.2 | 76.75 | 76.75 | +3.65 (+4.99%) | 75,300 |
11 Apr 2012 | INR | 69.5 | 73.1 | 69.5 | 73.1 | 73.1 | +3.45 (+4.95%) | 1,580 |
10 Apr 2012 | INR | 69.5 | 69.65 | 69.5 | 69.65 | 69.65 | +0.65 (+0.94%) | 30,100 |
9 Apr 2012 | INR | 68.5 | 70.5 | 68 | 69 | 69 | -1.75 (-2.47%) | 124,710 |
4 Apr 2012 | INR | 71.65 | 71.7 | 67.55 | 70.75 | 70.75 | +1.25 (+1.80%) | 102,300 |
3 Apr 2012 | INR | 70.1 | 72.4 | 69.05 | 69.5 | 69.5 | -3.15 (-4.34%) | 122,060 |
2 Apr 2012 | INR | 73.15 | 73.15 | 72.65 | 72.65 | 72.65 | -3.8 (-4.97%) | 5,589 |
30 Mar 2012 | INR | 80.2 | 80.2 | 73.7 | 76.45 | 76.45 | -1.05 (-1.35%) | 891,086 |
29 Mar 2012 | INR | 74.1 | 79 | 74.1 | 77.5 | 77.5 | -0.45 (-0.58%) | 1,247,225 |
28 Mar 2012 | INR | 83.5 | 83.5 | 77.95 | 77.95 | 77.95 | -4.05 (-4.94%) | 60,945 |
27 Mar 2012 | INR | 84 | 84.8 | 82 | 82 | 82 | -4.3 (-4.98%) | 712,871 |
26 Mar 2012 | INR | 88.75 | 88.75 | 84.4 | 86.3 | 86.3 | -1.35 (-1.54%) | 1,162,111 |
23 Mar 2012 | INR | 89 | 90 | 84.75 | 87.65 | 87.65 | -0.85 (-0.96%) | 495,955 |
22 Mar 2012 | INR | 87.5 | 90 | 85.2 | 88.5 | 88.5 | -0.45 (-0.51%) | 598,360 |
21 Mar 2012 | INR | 88 | 89 | 84 | 88.95 | 88.95 | +3.05 (+3.55%) | 400,500 |
20 Mar 2012 | INR | 85 | 87.2 | 82.9 | 85.9 | 85.9 | +2.85 (+3.43%) | 351,573 |
19 Mar 2012 | INR | 75.3 | 83.15 | 75.3 | 83.05 | 83.05 | +3.85 (+4.86%) | 407,271 |