Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | INR | 1,278 | 1,280 | 1,257.6 | 1,263 | 1,263 | -15.6 (-1.22%) | 69,382 |
29 Jun 2012 | INR | 1,267 | 1,285 | 1,262.3 | 1,278.6 | 1,278.6 | +28.65 (+2.29%) | 113,213 |
28 Jun 2012 | INR | 1,252 | 1,263 | 1,235.05 | 1,249.95 | 1,249.95 | +2.95 (+0.24%) | 266,830 |
27 Jun 2012 | INR | 1,233 | 1,256.3 | 1,233 | 1,247 | 1,247 | +17.4 (+1.42%) | 54,779 |
26 Jun 2012 | INR | 1,222 | 1,235.65 | 1,219 | 1,229.6 | 1,229.6 | +9.1 (+0.75%) | 50,469 |
25 Jun 2012 | INR | 1,236.5 | 1,239.15 | 1,211.8 | 1,220.5 | 1,220.5 | -13.2 (-1.07%) | 87,768 |
22 Jun 2012 | INR | 1,220 | 1,240 | 1,215.15 | 1,233.7 | 1,233.7 | +8.9 (+0.73%) | 92,097 |
21 Jun 2012 | INR | 1,250 | 1,252.5 | 1,210.1 | 1,224.8 | 1,224.8 | -27.25 (-2.18%) | 199,890 |
20 Jun 2012 | INR | 1,271 | 1,275 | 1,244.1 | 1,252.05 | 1,252.05 | -21.75 (-1.71%) | 45,535 |
19 Jun 2012 | INR | 1,255 | 1,278 | 1,255 | 1,273.8 | 1,273.8 | +16.55 (+1.32%) | 96,453 |
18 Jun 2012 | INR | 1,275.1 | 1,287 | 1,251 | 1,257.25 | 1,257.25 | -14.2 (-1.12%) | 52,912 |
15 Jun 2012 | INR | 1,246 | 1,277.45 | 1,246 | 1,271.45 | 1,271.45 | +20.3 (+1.62%) | 85,922 |
14 Jun 2012 | INR | 1,247 | 1,261.45 | 1,240.05 | 1,251.15 | 1,251.15 | 0.0 (0.0%) | 49,679 |
13 Jun 2012 | INR | 1,245 | 1,259.6 | 1,243 | 1,251.15 | 1,251.15 | +2.75 (+0.22%) | 43,536 |
12 Jun 2012 | INR | 1,225 | 1,250.9 | 1,225 | 1,248.4 | 1,248.4 | +12 (+0.97%) | 71,481 |
11 Jun 2012 | INR | 1,232.5 | 1,245.75 | 1,228.15 | 1,236.4 | 1,236.4 | +5.25 (+0.43%) | 67,462 |
8 Jun 2012 | INR | 1,232 | 1,243 | 1,224 | 1,231.15 | 1,231.15 | -9.3 (-0.75%) | 360,831 |
7 Jun 2012 | INR | 1,245.05 | 1,250 | 1,232.15 | 1,240.45 | 1,240.45 | -12.8 (-1.02%) | 152,296 |
6 Jun 2012 | INR | 1,232.9 | 1,261.9 | 1,230.05 | 1,253.25 | 1,253.25 | +26.1 (+2.13%) | 87,232 |
5 Jun 2012 | INR | 1,213 | 1,230.8 | 1,212.95 | 1,227.15 | 1,227.15 | +13.9 (+1.15%) | 177,386 |
4 Jun 2012 | INR | 1,190 | 1,216.85 | 1,190 | 1,213.25 | 1,213.25 | -11.5 (-0.94%) | 73,405 |
1 Jun 2012 | INR | 1,235 | 1,243.2 | 1,220 | 1,224.75 | 1,224.75 | -21.05 (-1.69%) | 95,853 |
31 May 2012 | INR | 1,230.9 | 1,255 | 1,226 | 1,245.8 | 1,245.8 | +5.35 (+0.43%) | 96,820 |
30 May 2012 | INR | 1,231.05 | 1,256.5 | 1,231.05 | 1,240.45 | 1,240.45 | -0.35 (-0.03%) | 76,656 |
29 May 2012 | INR | 1,226.4 | 1,247.9 | 1,218.3 | 1,240.8 | 1,240.8 | +17.05 (+1.39%) | 103,189 |
28 May 2012 | INR | 1,222 | 1,226.9 | 1,214.35 | 1,223.75 | 1,223.75 | +2.2 (+0.18%) | 47,535 |
25 May 2012 | INR | 1,221.05 | 1,225 | 1,209 | 1,221.55 | 1,221.55 | +0.2 (+0.02%) | 30,604 |
24 May 2012 | INR | 1,224 | 1,228.6 | 1,207.15 | 1,221.35 | 1,221.35 | -4.2 (-0.34%) | 56,207 |
23 May 2012 | INR | 1,230.55 | 1,234 | 1,213.75 | 1,225.55 | 1,225.55 | +2.55 (+0.21%) | 112,067 |
22 May 2012 | INR | 1,221 | 1,235 | 1,202 | 1,223 | 1,223 | +14.1 (+1.17%) | 166,237 |