Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2012 | INR | 41.4 | 41.5 | 40.3 | 40.5 | 40.5 | -0.5 (-1.22%) | 10,240 |
10 Aug 2012 | INR | 41.75 | 41.75 | 40.5 | 41 | 41 | -1 (-2.38%) | 7,576 |
9 Aug 2012 | INR | 43.25 | 43.45 | 41.35 | 42 | 42 | -1.3 (-3.00%) | 11,710 |
8 Aug 2012 | INR | 41.95 | 44 | 40.7 | 43.3 | 43.3 | +1.85 (+4.46%) | 105,376 |
7 Aug 2012 | INR | 40.45 | 41.95 | 40.4 | 41.45 | 41.45 | -0.3 (-0.72%) | 11,002 |
6 Aug 2012 | INR | 42.5 | 43.15 | 41.05 | 41.75 | 41.75 | -0.35 (-0.83%) | 16,354 |
3 Aug 2012 | INR | 41 | 43.1 | 40 | 42.1 | 42.1 | +0.3 (+0.72%) | 92,462 |
2 Aug 2012 | INR | 41.7 | 42.15 | 41 | 41.8 | 41.8 | +1.2 (+2.96%) | 24,475 |
1 Aug 2012 | INR | 39.55 | 42.15 | 39.25 | 40.6 | 40.6 | +0.6 (+1.50%) | 57,988 |
31 Jul 2012 | INR | 39.2 | 41.5 | 39.2 | 40 | 40 | +1.3 (+3.36%) | 70,750 |
30 Jul 2012 | INR | 37.9 | 40.2 | 37.6 | 38.7 | 38.7 | +1.9 (+5.16%) | 68,958 |
27 Jul 2012 | INR | 39.55 | 40.4 | 36 | 36.8 | 36.8 | -2.7 (-6.84%) | 75,451 |
26 Jul 2012 | INR | 41.7 | 41.7 | 37.5 | 39.5 | 39.5 | -1.6 (-3.89%) | 67,453 |
25 Jul 2012 | INR | 40.5 | 41.7 | 40.3 | 41.1 | 41.1 | +0.15 (+0.37%) | 27,048 |
24 Jul 2012 | INR | 42.2 | 42.8 | 39.9 | 40.95 | 40.95 | -1.65 (-3.87%) | 64,864 |
23 Jul 2012 | INR | 43 | 44.5 | 41.5 | 42.6 | 42.6 | +0.1 (+0.24%) | 113,293 |
20 Jul 2012 | INR | 42.1 | 43.2 | 41.1 | 42.5 | 42.5 | +0.5 (+1.19%) | 58,333 |
19 Jul 2012 | INR | 41.8 | 42.8 | 41 | 42 | 42 | +0.5 (+1.20%) | 56,920 |
18 Jul 2012 | INR | 41.85 | 42.4 | 40.5 | 41.5 | 41.5 | 0.0 (0.0%) | 38,184 |
17 Jul 2012 | INR | 41 | 42.35 | 41 | 41.5 | 41.5 | +0.2 (+0.48%) | 84,363 |
16 Jul 2012 | INR | 40.8 | 41.85 | 40.4 | 41.3 | 41.3 | +1.1 (+2.74%) | 59,953 |
13 Jul 2012 | INR | 38.8 | 41.2 | 38.8 | 40.2 | 40.2 | +1.2 (+3.08%) | 60,389 |
12 Jul 2012 | INR | 39 | 39.7 | 38 | 39 | 39 | -0.4 (-1.02%) | 31,004 |
11 Jul 2012 | INR | 39.8 | 40.15 | 38.6 | 39.4 | 39.4 | -0.55 (-1.38%) | 25,451 |
10 Jul 2012 | INR | 38.2 | 40.2 | 38.2 | 39.95 | 39.95 | 0.0 (0.0%) | 43,501 |
9 Jul 2012 | INR | 39 | 41.15 | 38.8 | 39.95 | 39.95 | +0.7 (+1.78%) | 93,551 |
6 Jul 2012 | INR | 39 | 40.55 | 38.45 | 39.25 | 39.25 | +0.5 (+1.29%) | 166,387 |
5 Jul 2012 | INR | 37.75 | 39.1 | 37.6 | 38.75 | 38.75 | +0.65 (+1.71%) | 57,186 |
4 Jul 2012 | INR | 38.1 | 38.5 | 36.9 | 38.1 | 38.1 | +0.15 (+0.40%) | 100,967 |
3 Jul 2012 | INR | 38 | 38.8 | 36.25 | 37.95 | 37.95 | +0.05 (+0.13%) | 56,405 |