Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 32.7 | 33 | 32.7 | 32.9 | 32.9 | -0.1 (-0.30%) | 9,151 |
18 May 2012 | INR | 32.4 | 33 | 32.4 | 33 | 33 | +0.2 (+0.61%) | 7,725 |
17 May 2012 | INR | 33.25 | 33.3 | 32.75 | 32.8 | 32.8 | 0.0 (0.0%) | 16,841 |
16 May 2012 | INR | 32.75 | 33.05 | 32.5 | 32.8 | 32.8 | +0.05 (+0.15%) | 5,036 |
15 May 2012 | INR | 34 | 34 | 32.55 | 32.75 | 32.75 | -1.1 (-3.25%) | 77,359 |
14 May 2012 | INR | 34.4 | 34.4 | 33.75 | 33.85 | 33.85 | -0.3 (-0.88%) | 5,426 |
11 May 2012 | INR | 35.7 | 35.7 | 33.95 | 34.15 | 34.15 | -0.1 (-0.29%) | 16,054 |
10 May 2012 | INR | 34.25 | 34.5 | 34.25 | 34.25 | 34.25 | -0.2 (-0.58%) | 33,014 |
9 May 2012 | INR | 33.5 | 35.2 | 33.5 | 34.45 | 34.45 | +0.15 (+0.44%) | 85,823 |
8 May 2012 | INR | 34.65 | 34.8 | 34.25 | 34.3 | 34.3 | -0.2 (-0.58%) | 13,146 |
7 May 2012 | INR | 34.5 | 34.7 | 34.25 | 34.5 | 34.5 | -0.25 (-0.72%) | 31,010 |
4 May 2012 | INR | 35.1 | 35.1 | 34.6 | 34.75 | 34.75 | -0.1 (-0.29%) | 15,339 |
3 May 2012 | INR | 35 | 35 | 34.8 | 34.85 | 34.85 | -0.1 (-0.29%) | 6,119 |
2 May 2012 | INR | 34.75 | 35.4 | 34.75 | 34.95 | 34.95 | -0.1 (-0.29%) | 9,578 |
30 Apr 2012 | INR | 36.8 | 36.8 | 34.85 | 35.05 | 35.05 | +0.85 (+2.49%) | 10,177 |
28 Apr 2012 | INR | 34.2 | 34.2 | 34.2 | 34.2 | 34.2 | -0.8 (-2.29%) | 100 |
27 Apr 2012 | INR | 35.5 | 35.5 | 34.85 | 35 | 35 | -0.2 (-0.57%) | 3,477 |
26 Apr 2012 | INR | 34.65 | 35.2 | 34.65 | 35.2 | 35.2 | +0.2 (+0.57%) | 16,667 |
25 Apr 2012 | INR | 34.8 | 35.2 | 34.65 | 35 | 35 | +0.15 (+0.43%) | 11,290 |
24 Apr 2012 | INR | 34.8 | 35.2 | 34.8 | 34.85 | 34.85 | -0.2 (-0.57%) | 500 |
23 Apr 2012 | INR | 35.1 | 35.5 | 34.9 | 35.05 | 35.05 | -0.1 (-0.28%) | 5,706 |
20 Apr 2012 | INR | 35.45 | 35.45 | 35.15 | 35.15 | 35.15 | +0.15 (+0.43%) | 354 |
19 Apr 2012 | INR | 35.3 | 35.35 | 35 | 35 | 35 | -0.2 (-0.57%) | 3,145 |
18 Apr 2012 | INR | 35.65 | 35.65 | 35.05 | 35.2 | 35.2 | +0.15 (+0.43%) | 7,189 |
17 Apr 2012 | INR | 35.5 | 35.5 | 35 | 35.05 | 35.05 | +0.1 (+0.29%) | 1,965 |
16 Apr 2012 | INR | 35.2 | 35.2 | 34.85 | 34.95 | 34.95 | -0.15 (-0.43%) | 3,004 |
13 Apr 2012 | INR | 35 | 35.9 | 35 | 35.1 | 35.1 | -0.2 (-0.57%) | 7,708 |
12 Apr 2012 | INR | 35.3 | 35.5 | 35.3 | 35.3 | 35.3 | +0.2 (+0.57%) | 2,047 |
11 Apr 2012 | INR | 35.5 | 35.6 | 35 | 35.1 | 35.1 | +0.05 (+0.14%) | 4,273 |
10 Apr 2012 | INR | 35.6 | 35.6 | 34.9 | 35.05 | 35.05 | +0.05 (+0.14%) | 7,472 |