Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 2,390 | 2,392 | 2,360 | 2,367.8 | 2,367.8 | -34.95 (-1.45%) | 18,967 |
18 May 2012 | INR | 2,438 | 2,467.9 | 2,376.6 | 2,402.75 | 2,402.75 | -62.85 (-2.55%) | 3,094 |
17 May 2012 | INR | 2,499 | 2,499 | 2,450 | 2,465.6 | 2,465.6 | -12.15 (-0.49%) | 3,402 |
16 May 2012 | INR | 2,460 | 2,492.85 | 2,422 | 2,477.75 | 2,477.75 | +7.7 (+0.31%) | 4,620 |
15 May 2012 | INR | 2,460.05 | 2,500 | 2,460 | 2,470.05 | 2,470.05 | -20.6 (-0.83%) | 993 |
14 May 2012 | INR | 2,577.9 | 2,577.9 | 2,436 | 2,490.65 | 2,490.65 | -77.4 (-3.01%) | 5,803 |
11 May 2012 | INR | 2,558 | 2,584 | 2,552.15 | 2,568.05 | 2,568.05 | +9.8 (+0.38%) | 1,143 |
10 May 2012 | INR | 2,580 | 2,595 | 2,546 | 2,558.25 | 2,558.25 | -14.15 (-0.55%) | 948 |
9 May 2012 | INR | 2,580 | 2,583.45 | 2,555 | 2,572.4 | 2,572.4 | -16.4 (-0.63%) | 675 |
8 May 2012 | INR | 2,580 | 2,609 | 2,560.05 | 2,588.8 | 2,588.8 | -9.75 (-0.38%) | 2,298 |
7 May 2012 | INR | 2,505 | 2,617.4 | 2,461 | 2,598.55 | 2,598.55 | +86.75 (+3.45%) | 7,165 |
4 May 2012 | INR | 2,556.7 | 2,578 | 2,505 | 2,511.8 | 2,511.8 | -45.4 (-1.78%) | 3,809 |
3 May 2012 | INR | 2,590 | 2,611.35 | 2,539.45 | 2,557.2 | 2,557.2 | -38.55 (-1.49%) | 1,771 |
2 May 2012 | INR | 2,625 | 2,642.6 | 2,560 | 2,595.75 | 2,595.75 | -23.9 (-0.91%) | 3,228 |
30 Apr 2012 | INR | 2,580 | 2,634.95 | 2,559.7 | 2,619.65 | 2,619.65 | +44.5 (+1.73%) | 4,260 |
28 Apr 2012 | INR | 2,565 | 2,588.9 | 2,560.55 | 2,575.15 | 2,575.15 | -0.2 (-0.01%) | 378 |
27 Apr 2012 | INR | 2,554 | 2,598 | 2,542 | 2,575.35 | 2,575.35 | +39.65 (+1.56%) | 3,821 |
26 Apr 2012 | INR | 2,580 | 2,626 | 2,510 | 2,535.7 | 2,535.7 | -37.35 (-1.45%) | 7,293 |
25 Apr 2012 | INR | 2,579.15 | 2,609.85 | 2,560 | 2,573.05 | 2,573.05 | -20.05 (-0.77%) | 3,645 |
24 Apr 2012 | INR | 2,602 | 2,625 | 2,572.05 | 2,593.1 | 2,593.1 | -3.55 (-0.14%) | 2,286 |
23 Apr 2012 | INR | 2,661 | 2,678.95 | 2,575 | 2,596.65 | 2,596.65 | -63.35 (-2.38%) | 5,528 |
20 Apr 2012 | INR | 2,661 | 2,711.4 | 2,644.05 | 2,660 | 2,660 | -5.6 (-0.21%) | 3,861 |
19 Apr 2012 | INR | 2,689 | 2,693.45 | 2,652 | 2,665.6 | 2,665.6 | -8.45 (-0.32%) | 3,797 |
18 Apr 2012 | INR | 2,711 | 2,738.4 | 2,666.1 | 2,674.05 | 2,674.05 | -32.4 (-1.20%) | 8,028 |
17 Apr 2012 | INR | 2,667.95 | 2,718.9 | 2,643 | 2,706.45 | 2,706.45 | +47.95 (+1.80%) | 109,074 |
16 Apr 2012 | INR | 2,644.95 | 2,690.8 | 2,609 | 2,658.5 | 2,658.5 | +17.55 (+0.66%) | 8,103 |
13 Apr 2012 | INR | 2,751.5 | 2,751.5 | 2,628.05 | 2,640.95 | 2,640.95 | -110.55 (-4.02%) | 16,050 |
12 Apr 2012 | INR | 2,650.05 | 2,765.9 | 2,650 | 2,751.5 | 2,751.5 | +109.4 (+4.14%) | 27,724 |
11 Apr 2012 | INR | 2,635.95 | 2,720 | 2,630 | 2,642.1 | 2,642.1 | +5.9 (+0.22%) | 14,992 |
10 Apr 2012 | INR | 2,659.85 | 2,664.85 | 2,622 | 2,636.2 | 2,636.2 | +4.2 (+0.16%) | 4,911 |