Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | INR | 1,175 | 1,184.5 | 1,160.1 | 1,166.8 | 1,166.8 | -4.85 (-0.41%) | 123,881 |
9 Jan 2012 | INR | 1,173.8 | 1,180 | 1,165.1 | 1,171.65 | 1,171.65 | +0.3 (+0.03%) | 152,187 |
7 Jan 2012 | INR | 1,171 | 1,178.25 | 1,170 | 1,171.35 | 1,171.35 | +0.4 (+0.03%) | 12,186 |
6 Jan 2012 | INR | 1,161.05 | 1,187.95 | 1,157.2 | 1,170.95 | 1,170.95 | -1.5 (-0.13%) | 103,420 |
5 Jan 2012 | INR | 1,172 | 1,185 | 1,167.2 | 1,172.45 | 1,172.45 | -1.95 (-0.17%) | 101,596 |
4 Jan 2012 | INR | 1,202 | 1,204 | 1,171.15 | 1,174.4 | 1,174.4 | -22.3 (-1.86%) | 102,890 |
3 Jan 2012 | INR | 1,182.3 | 1,209.8 | 1,181 | 1,196.7 | 1,196.7 | +18.45 (+1.57%) | 254,621 |
2 Jan 2012 | INR | 1,155.15 | 1,186 | 1,152.6 | 1,178.25 | 1,178.25 | +17 (+1.46%) | 150,883 |
30 Dec 2011 | INR | 1,175 | 1,181 | 1,157.25 | 1,161.25 | 1,161.25 | -4.1 (-0.35%) | 95,176 |
29 Dec 2011 | INR | 1,161.1 | 1,178.45 | 1,160 | 1,165.35 | 1,165.35 | -3.8 (-0.33%) | 102,095 |
28 Dec 2011 | INR | 1,169.9 | 1,184.1 | 1,165.75 | 1,169.15 | 1,169.15 | -7.6 (-0.65%) | 71,682 |
27 Dec 2011 | INR | 1,186 | 1,190 | 1,170.25 | 1,176.75 | 1,176.75 | -11.15 (-0.94%) | 65,746 |
26 Dec 2011 | INR | 1,152.3 | 1,190 | 1,152 | 1,187.9 | 1,187.9 | +31.6 (+2.73%) | 236,180 |
23 Dec 2011 | INR | 1,150 | 1,161.3 | 1,139.15 | 1,156.3 | 1,156.3 | +7.3 (+0.64%) | 108,149 |
22 Dec 2011 | INR | 1,148 | 1,161.95 | 1,133.1 | 1,149 | 1,149 | -10.9 (-0.94%) | 105,403 |
21 Dec 2011 | INR | 1,149 | 1,165.4 | 1,122.6 | 1,159.9 | 1,159.9 | +26.8 (+2.37%) | 168,259 |
20 Dec 2011 | INR | 1,141 | 1,150 | 1,129 | 1,133.1 | 1,133.1 | -9.45 (-0.83%) | 120,464 |
19 Dec 2011 | INR | 1,143.5 | 1,156.15 | 1,114.75 | 1,142.55 | 1,142.55 | -0.95 (-0.08%) | 128,489 |
16 Dec 2011 | INR | 1,180.5 | 1,182 | 1,132 | 1,143.5 | 1,143.5 | -39.1 (-3.31%) | 193,519 |
15 Dec 2011 | INR | 1,170 | 1,188 | 1,155.2 | 1,182.6 | 1,182.6 | +2.8 (+0.24%) | 177,812 |
14 Dec 2011 | INR | 1,179 | 1,187.85 | 1,171 | 1,179.8 | 1,179.8 | +0.1 (+0.01%) | 110,978 |
13 Dec 2011 | INR | 1,169 | 1,196.7 | 1,166.7 | 1,179.7 | 1,179.7 | -0.2 (-0.02%) | 305,533 |
12 Dec 2011 | INR | 1,174.2 | 1,189.2 | 1,155.5 | 1,179.9 | 1,179.9 | +8.2 (+0.70%) | 216,235 |
9 Dec 2011 | INR | 1,170.95 | 1,182.9 | 1,161.25 | 1,171.7 | 1,171.7 | -5.6 (-0.48%) | 165,953 |
8 Dec 2011 | INR | 1,166.3 | 1,188 | 1,166.3 | 1,177.3 | 1,177.3 | -1.8 (-0.15%) | 126,740 |
7 Dec 2011 | INR | 1,177.2 | 1,192.2 | 1,172.4 | 1,179.1 | 1,179.1 | -0.45 (-0.04%) | 122,669 |
5 Dec 2011 | INR | 1,172 | 1,182.7 | 1,162.25 | 1,179.55 | 1,179.55 | +4.05 (+0.34%) | 146,766 |
2 Dec 2011 | INR | 1,130 | 1,184.5 | 1,130 | 1,175.5 | 1,175.5 | +40.75 (+3.59%) | 311,873 |
1 Dec 2011 | INR | 1,135 | 1,147.3 | 1,126 | 1,134.75 | 1,134.75 | +21.65 (+1.95%) | 122,447 |
30 Nov 2011 | INR | 1,089 | 1,119.9 | 1,084.75 | 1,113.1 | 1,113.1 | +22.4 (+2.05%) | 143,142 |