Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | INR | 88.15 | 89.9 | 86.55 | 87.6 | 87.6 | +0.1 (+0.11%) | 7,900 |
29 Jun 2012 | INR | 86.9 | 88.35 | 86.15 | 87.5 | 87.5 | 0.0 (0.0%) | 10,666 |
28 Jun 2012 | INR | 86.5 | 87.95 | 86.05 | 87.5 | 87.5 | +1.2 (+1.39%) | 3,481 |
27 Jun 2012 | INR | 86.8 | 88.5 | 85 | 86.3 | 86.3 | -0.65 (-0.75%) | 22,099 |
26 Jun 2012 | INR | 92.25 | 93.5 | 85.05 | 86.95 | 86.95 | -2.6 (-2.90%) | 230,593 |
25 Jun 2012 | INR | 87 | 97.4 | 86 | 89.55 | 89.55 | +2.75 (+3.17%) | 98,028 |
22 Jun 2012 | INR | 84.7 | 88.9 | 84.05 | 86.8 | 86.8 | +1.7 (+2.00%) | 5,868 |
21 Jun 2012 | INR | 86 | 86 | 83.6 | 85.1 | 85.1 | +0.35 (+0.41%) | 1,966 |
20 Jun 2012 | INR | 85 | 87 | 83.05 | 84.75 | 84.75 | +0.15 (+0.18%) | 2,964 |
19 Jun 2012 | INR | 86 | 86.5 | 84.3 | 84.6 | 84.6 | -1.45 (-1.69%) | 1,426 |
18 Jun 2012 | INR | 85 | 87.45 | 85 | 86.05 | 86.05 | -0.2 (-0.23%) | 2,669 |
15 Jun 2012 | INR | 86.5 | 88.5 | 85.55 | 86.25 | 86.25 | +0.65 (+0.76%) | 1,876 |
14 Jun 2012 | INR | 86.25 | 90 | 82 | 85.6 | 85.6 | -1.65 (-1.89%) | 351,511 |
13 Jun 2012 | INR | 87.75 | 88 | 86.6 | 87.25 | 87.25 | -0.5 (-0.57%) | 23,902 |
12 Jun 2012 | INR | 85.9 | 88.45 | 85 | 87.75 | 87.75 | +1.1 (+1.27%) | 16,077 |
11 Jun 2012 | INR | 88 | 88.5 | 86.1 | 86.65 | 86.65 | -0.25 (-0.29%) | 3,503 |
8 Jun 2012 | INR | 88 | 88.4 | 86.5 | 86.9 | 86.9 | -1.9 (-2.14%) | 2,824 |
7 Jun 2012 | INR | 89.5 | 90 | 88.35 | 88.8 | 88.8 | -1.2 (-1.33%) | 2,000 |
6 Jun 2012 | INR | 88.4 | 91 | 86.65 | 90 | 90 | +3 (+3.45%) | 3,943 |
5 Jun 2012 | INR | 90.05 | 91.95 | 87 | 87 | 87 | -1.05 (-1.19%) | 3,120 |
4 Jun 2012 | INR | 89 | 89.8 | 87.5 | 88.05 | 88.05 | -1.1 (-1.23%) | 6,553 |
1 Jun 2012 | INR | 92.6 | 93 | 88 | 89.15 | 89.15 | -3.35 (-3.62%) | 2,860 |
31 May 2012 | INR | 87.5 | 94.4 | 84.75 | 92.5 | 92.5 | +5.35 (+6.14%) | 5,796 |
30 May 2012 | INR | 87.95 | 88 | 86.5 | 87.15 | 87.15 | -0.15 (-0.17%) | 2,443 |
29 May 2012 | INR | 86.5 | 88 | 86.5 | 87.3 | 87.3 | +1.55 (+1.81%) | 2,430 |
28 May 2012 | INR | 87.5 | 88.85 | 85.5 | 85.75 | 85.75 | -0.45 (-0.52%) | 1,275 |
25 May 2012 | INR | 80.95 | 87.4 | 80.95 | 86.2 | 86.2 | +4.4 (+5.38%) | 7,519 |
24 May 2012 | INR | 79.6 | 81.9 | 79.6 | 81.8 | 81.8 | +1.85 (+2.31%) | 1,613 |
23 May 2012 | INR | 82.5 | 82.5 | 78 | 79.95 | 79.95 | -2.2 (-2.68%) | 7,880 |
22 May 2012 | INR | 83.8 | 83.8 | 81.5 | 82.15 | 82.15 | -0.95 (-1.14%) | 5,092 |