Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | INR | 34.55 | 35 | 34.55 | 34.75 | 34.75 | 0.0 (0.0%) | 5,349 |
29 Jun 2012 | INR | 34.95 | 35.3 | 34.55 | 34.75 | 34.75 | +0.1 (+0.29%) | 7,534 |
28 Jun 2012 | INR | 35 | 35 | 34.55 | 34.65 | 34.65 | 0.0 (0.0%) | 9,890 |
27 Jun 2012 | INR | 34.75 | 34.75 | 34.5 | 34.65 | 34.65 | +0.15 (+0.43%) | 1,003 |
26 Jun 2012 | INR | 35 | 35 | 34.4 | 34.5 | 34.5 | -0.2 (-0.58%) | 4,261 |
25 Jun 2012 | INR | 35.3 | 35.3 | 34.5 | 34.7 | 34.7 | +0.05 (+0.14%) | 10,709 |
22 Jun 2012 | INR | 34.8 | 35.5 | 34.55 | 34.65 | 34.65 | -0.35 (-1%) | 2,435 |
21 Jun 2012 | INR | 34.55 | 35 | 34.5 | 35 | 35 | 0.0 (0.0%) | 2,930 |
20 Jun 2012 | INR | 34.35 | 35.45 | 34.35 | 35 | 35 | +0.35 (+1.01%) | 10,424 |
19 Jun 2012 | INR | 34.5 | 34.65 | 34.3 | 34.65 | 34.65 | +0.15 (+0.43%) | 2,672 |
18 Jun 2012 | INR | 35.05 | 35.05 | 34.45 | 34.5 | 34.5 | 0.0 (0.0%) | 4,855 |
15 Jun 2012 | INR | 35 | 35 | 34.4 | 34.5 | 34.5 | -0.05 (-0.14%) | 11,999 |
14 Jun 2012 | INR | 35.05 | 35.05 | 34.55 | 34.55 | 34.55 | -0.2 (-0.58%) | 2,506 |
13 Jun 2012 | INR | 35.05 | 35.05 | 34.5 | 34.75 | 34.75 | 0.0 (0.0%) | 3,282 |
12 Jun 2012 | INR | 35.15 | 35.25 | 34.55 | 34.75 | 34.75 | -0.15 (-0.43%) | 3,162 |
11 Jun 2012 | INR | 34.6 | 35.5 | 34.6 | 34.9 | 34.9 | +0.1 (+0.29%) | 11,518 |
8 Jun 2012 | INR | 34.5 | 34.9 | 34.5 | 34.8 | 34.8 | 0.0 (0.0%) | 12,501 |
7 Jun 2012 | INR | 34.55 | 35 | 34.4 | 34.8 | 34.8 | +0.2 (+0.58%) | 10,234 |
6 Jun 2012 | INR | 34.95 | 35 | 34.35 | 34.6 | 34.6 | +0.3 (+0.87%) | 10,125 |
5 Jun 2012 | INR | 35 | 35 | 34.25 | 34.3 | 34.3 | -0.1 (-0.29%) | 3,270 |
4 Jun 2012 | INR | 34.5 | 35.7 | 34.15 | 34.4 | 34.4 | -0.15 (-0.43%) | 8,055 |
1 Jun 2012 | INR | 34.55 | 35.5 | 34.3 | 34.55 | 34.55 | -0.35 (-1.00%) | 5,533 |
31 May 2012 | INR | 34.5 | 35.85 | 34.5 | 34.9 | 34.9 | -1 (-2.79%) | 1,954 |
30 May 2012 | INR | 35.85 | 35.95 | 35.4 | 35.9 | 35.9 | 0.0 (0.0%) | 4,102 |
29 May 2012 | INR | 36.8 | 37 | 35.65 | 35.9 | 35.9 | +0.75 (+2.13%) | 21,976 |
28 May 2012 | INR | 35.35 | 35.85 | 34.85 | 35.15 | 35.15 | +0.1 (+0.29%) | 10,673 |
25 May 2012 | INR | 36.1 | 36.65 | 34.8 | 35.05 | 35.05 | +1.6 (+4.78%) | 59,754 |
24 May 2012 | INR | 33.65 | 33.9 | 33.15 | 33.45 | 33.45 | +0.25 (+0.75%) | 4,095 |
23 May 2012 | INR | 32.4 | 33.6 | 32.4 | 33.2 | 33.2 | 0.0 (0.0%) | 2,410 |
22 May 2012 | INR | 32.6 | 33.75 | 32.6 | 33.2 | 33.2 | +0.3 (+0.91%) | 4,667 |