Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 41 | 42.75 | 40.5 | 40.75 | 4.075 | -0.6 (-1.45%) | 2,147 |
18 May 2012 | INR | 41 | 41.75 | 39.7 | 41.35 | 4.135 | +0.3 (+0.73%) | 2,312 |
17 May 2012 | INR | 41.65 | 42.3 | 40.1 | 41.05 | 4.105 | -0.1 (-0.24%) | 2,094 |
16 May 2012 | INR | 43.7 | 43.7 | 40.2 | 41.15 | 4.115 | -2.7 (-6.16%) | 3,853 |
15 May 2012 | INR | 41.15 | 45 | 41.15 | 43.85 | 4.385 | +1 (+2.33%) | 2,320 |
14 May 2012 | INR | 46.6 | 46.6 | 41.85 | 42.85 | 4.285 | -1.8 (-4.03%) | 425 |
11 May 2012 | INR | 41.5 | 44.75 | 40.5 | 44.65 | 4.465 | +2.5 (+5.93%) | 7,062 |
10 May 2012 | INR | 43 | 44 | 41.5 | 42.15 | 4.215 | -0.6 (-1.40%) | 1,722 |
9 May 2012 | INR | 42.4 | 44 | 42.4 | 42.75 | 4.275 | -0.8 (-1.84%) | 1,564 |
8 May 2012 | INR | 45.25 | 45.25 | 43.3 | 43.55 | 4.355 | -1.05 (-2.35%) | 1,622 |
7 May 2012 | INR | 45 | 49 | 43.1 | 44.6 | 4.46 | -1.25 (-2.73%) | 5,446 |
4 May 2012 | INR | 45.15 | 48.45 | 45.15 | 45.85 | 4.585 | +0.3 (+0.66%) | 7,848 |
3 May 2012 | INR | 47.55 | 47.95 | 45.05 | 45.55 | 4.555 | -3 (-6.18%) | 1,992 |
2 May 2012 | INR | 46.25 | 52 | 45.1 | 48.55 | 4.855 | +4.4 (+9.97%) | 4,854 |
30 Apr 2012 | INR | 43.55 | 45.5 | 43.55 | 44.15 | 4.415 | -1.65 (-3.60%) | 1,528 |
28 Apr 2012 | INR | 45.8 | 45.8 | 45.8 | 45.8 | 4.58 | +2.65 (+6.14%) | 90 |
27 Apr 2012 | INR | 44 | 44 | 42.4 | 43.15 | 4.315 | -1.05 (-2.38%) | 789 |
26 Apr 2012 | INR | 44.55 | 46 | 43.7 | 44.2 | 4.42 | -1.25 (-2.75%) | 1,539 |
25 Apr 2012 | INR | 45.5 | 47.9 | 44.55 | 45.45 | 4.545 | -0.55 (-1.20%) | 1,928 |
24 Apr 2012 | INR | 45.15 | 46.9 | 44.6 | 46 | 4.6 | -0.4 (-0.86%) | 1,611 |
23 Apr 2012 | INR | 46.55 | 47.95 | 45.05 | 46.4 | 4.64 | -0.15 (-0.32%) | 4,660 |
20 Apr 2012 | INR | 48 | 52.95 | 46.35 | 46.55 | 4.655 | -1.3 (-2.72%) | 1,313 |
19 Apr 2012 | INR | 47.5 | 50 | 47.5 | 47.85 | 4.785 | -0.75 (-1.54%) | 1,682 |
18 Apr 2012 | INR | 49.8 | 49.8 | 47.6 | 48.6 | 4.86 | +1.75 (+3.74%) | 1,802 |
17 Apr 2012 | INR | 46 | 47.95 | 44 | 46.85 | 4.685 | +0.55 (+1.19%) | 2,236 |
16 Apr 2012 | INR | 48.75 | 48.95 | 46.3 | 46.3 | 4.63 | +0.8 (+1.76%) | 848 |
13 Apr 2012 | INR | 47.15 | 48.25 | 45 | 45.5 | 4.55 | -2.25 (-4.71%) | 1,640 |
12 Apr 2012 | INR | 48.4 | 50.8 | 47.75 | 47.75 | 4.775 | +1 (+2.14%) | 2,149 |
11 Apr 2012 | INR | 47 | 48.65 | 46.35 | 46.75 | 4.675 | +0.1 (+0.21%) | 1,196 |
10 Apr 2012 | INR | 47.35 | 49.65 | 46.1 | 46.65 | 4.665 | -0.55 (-1.17%) | 1,807 |