Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2012 | INR | 59.8 | 63.25 | 57.2 | 60.6 | 60.6 | +2.1 (+3.59%) | 164,437 |
8 Sep 2012 | INR | 56.05 | 59 | 56.05 | 58.5 | 58.5 | +1.15 (+2.01%) | 16,835 |
7 Sep 2012 | INR | 57.6 | 58.4 | 56.55 | 57.35 | 57.35 | +0.35 (+0.61%) | 24,087 |
6 Sep 2012 | INR | 57.7 | 58.7 | 56.4 | 57 | 57 | +0.65 (+1.15%) | 26,774 |
5 Sep 2012 | INR | 56.65 | 58.7 | 56 | 56.35 | 56.35 | -0.9 (-1.57%) | 26,379 |
4 Sep 2012 | INR | 58 | 58.8 | 56.8 | 57.25 | 57.25 | -0.9 (-1.55%) | 15,692 |
3 Sep 2012 | INR | 58.15 | 59 | 56.1 | 58.15 | 58.15 | +1.85 (+3.29%) | 59,406 |
31 Aug 2012 | INR | 56.75 | 57.9 | 56.05 | 56.3 | 56.3 | +0.15 (+0.27%) | 38,962 |
30 Aug 2012 | INR | 55.25 | 56.95 | 55.25 | 56.15 | 56.15 | -0.2 (-0.35%) | 44,514 |
29 Aug 2012 | INR | 56.5 | 58.95 | 54.3 | 56.35 | 56.35 | -0.15 (-0.27%) | 92,181 |
28 Aug 2012 | INR | 58.25 | 58.25 | 56 | 56.5 | 56.5 | -1.8 (-3.09%) | 60,948 |
27 Aug 2012 | INR | 58.45 | 60.05 | 57.25 | 58.3 | 58.3 | -0.75 (-1.27%) | 125,665 |
24 Aug 2012 | INR | 61.5 | 62 | 57.3 | 59.05 | 59.05 | -1.35 (-2.24%) | 162,951 |
23 Aug 2012 | INR | 63.9 | 65.8 | 60.1 | 60.4 | 60.4 | -1.05 (-1.71%) | 544,387 |
22 Aug 2012 | INR | 56 | 67.65 | 55.8 | 61.45 | 61.45 | +4.6 (+8.09%) | 1,161,226 |
21 Aug 2012 | INR | 56.45 | 57.3 | 56 | 56.85 | 56.85 | +1.3 (+2.34%) | 47,620 |
17 Aug 2012 | INR | 55.55 | 55.95 | 53.6 | 55.55 | 55.55 | +0.2 (+0.36%) | 61,636 |
16 Aug 2012 | INR | 57.25 | 57.25 | 54.25 | 55.35 | 55.35 | -1 (-1.77%) | 123,834 |
14 Aug 2012 | INR | 56.5 | 57 | 55.5 | 56.35 | 56.35 | +2 (+3.68%) | 373,786 |
13 Aug 2012 | INR | 51.65 | 55.25 | 51.6 | 54.35 | 54.35 | +2.3 (+4.42%) | 79,692 |
10 Aug 2012 | INR | 53.6 | 53.6 | 51.75 | 52.05 | 52.05 | -1.75 (-3.25%) | 14,272 |
9 Aug 2012 | INR | 57.4 | 57.4 | 53.5 | 53.8 | 53.8 | -0.8 (-1.47%) | 42,459 |
8 Aug 2012 | INR | 54 | 55.7 | 51.7 | 54.6 | 54.6 | +2.6 (+5%) | 70,033 |
7 Aug 2012 | INR | 52.3 | 53.25 | 51.6 | 52 | 52 | -0.3 (-0.57%) | 7,666 |
6 Aug 2012 | INR | 53.4 | 53.4 | 52.15 | 52.3 | 52.3 | +0.3 (+0.58%) | 8,194 |
3 Aug 2012 | INR | 52.7 | 53.7 | 51.1 | 52 | 52 | -0.85 (-1.61%) | 23,095 |
2 Aug 2012 | INR | 53.75 | 54.1 | 51.55 | 52.85 | 52.85 | -0.65 (-1.21%) | 33,974 |
1 Aug 2012 | INR | 51 | 54.95 | 50.5 | 53.5 | 53.5 | +3.1 (+6.15%) | 103,529 |
31 Jul 2012 | INR | 49.6 | 51 | 49.6 | 50.4 | 50.4 | +0.4 (+0.80%) | 319,837 |
30 Jul 2012 | INR | 50.4 | 50.75 | 49.6 | 50 | 50 | +0.4 (+0.81%) | 6,579 |