Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2012 | INR | 96.35 | 96.35 | 92 | 92.5 | 18.5 | -2.4 (-2.53%) | 2,207 |
9 Aug 2012 | INR | 92.5 | 97.65 | 92.05 | 94.9 | 18.98 | +0.5 (+0.53%) | 9,156 |
8 Aug 2012 | INR | 102 | 103.85 | 93 | 94.4 | 18.88 | -1.7 (-1.77%) | 94,307 |
7 Aug 2012 | INR | 82 | 96.1 | 82 | 96.1 | 19.22 | +16.05 (+20.05%) | 216,281 |
6 Aug 2012 | INR | 81.75 | 81.75 | 79.25 | 80.05 | 16.01 | -0.3 (-0.37%) | 72 |
3 Aug 2012 | INR | 86 | 86 | 78.1 | 80.35 | 16.07 | +0.35 (+0.44%) | 792 |
2 Aug 2012 | INR | 81.25 | 81.25 | 77.25 | 80 | 16 | 0.0 (0.0%) | 550 |
1 Aug 2012 | INR | 80 | 80 | 79.2 | 80 | 16 | +1 (+1.27%) | 80 |
31 Jul 2012 | INR | 80 | 80.5 | 78.5 | 79 | 15.8 | +0.85 (+1.09%) | 452 |
30 Jul 2012 | INR | 78.2 | 78.5 | 78.15 | 78.15 | 15.63 | -0.4 (-0.51%) | 217 |
27 Jul 2012 | INR | 77.15 | 80.1 | 77.15 | 78.55 | 15.71 | +1.15 (+1.49%) | 1,783 |
26 Jul 2012 | INR | 84.8 | 84.8 | 76.15 | 77.4 | 15.48 | -0.15 (-0.19%) | 2,036 |
25 Jul 2012 | INR | 77.55 | 81 | 77.55 | 77.55 | 15.51 | -2.25 (-2.82%) | 562 |
24 Jul 2012 | INR | 78.25 | 79.8 | 78.25 | 79.8 | 15.96 | +0.8 (+1.01%) | 107 |
23 Jul 2012 | INR | 78.65 | 79.75 | 78.6 | 79 | 15.8 | -0.05 (-0.06%) | 988 |
20 Jul 2012 | INR | 78.5 | 80.3 | 78.5 | 79.05 | 15.81 | -2.95 (-3.60%) | 315 |
19 Jul 2012 | INR | 82.9 | 84.35 | 79 | 82 | 16.4 | +1 (+1.23%) | 5,713 |
18 Jul 2012 | INR | 78.75 | 81.1 | 78.75 | 81 | 16.2 | -0.5 (-0.61%) | 387 |
17 Jul 2012 | INR | 81.55 | 82.85 | 80.3 | 81.5 | 16.3 | -0.75 (-0.91%) | 606 |
16 Jul 2012 | INR | 82.4 | 82.5 | 81.5 | 82.25 | 16.45 | -0.75 (-0.90%) | 613 |
13 Jul 2012 | INR | 84 | 84 | 83 | 83 | 16.6 | +0.4 (+0.48%) | 1,406 |
12 Jul 2012 | INR | 83.7 | 83.7 | 82 | 82.6 | 16.52 | -2.4 (-2.82%) | 2,127 |
11 Jul 2012 | INR | 82.15 | 85 | 82.15 | 85 | 17 | +1.2 (+1.43%) | 2,279 |
10 Jul 2012 | INR | 77.5 | 84.45 | 77.5 | 83.8 | 16.76 | +1.5 (+1.82%) | 1,800 |
9 Jul 2012 | INR | 83.7 | 84 | 81.25 | 82.3 | 16.46 | -1.15 (-1.38%) | 1,495 |
6 Jul 2012 | INR | 83 | 83.45 | 81.25 | 83.45 | 16.69 | +0.9 (+1.09%) | 1,459 |
5 Jul 2012 | INR | 84.85 | 84.85 | 80.85 | 82.55 | 16.51 | +2.55 (+3.19%) | 2,365 |
4 Jul 2012 | INR | 80.5 | 81.2 | 80 | 80 | 16 | -0.55 (-0.68%) | 837 |
3 Jul 2012 | INR | 81.15 | 81.25 | 80.2 | 80.55 | 16.11 | -0.95 (-1.17%) | 1,230 |
2 Jul 2012 | INR | 82.7 | 82.75 | 81.1 | 81.5 | 16.3 | -0.1 (-0.12%) | 1,655 |