Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | INR | 25.8 | 26 | 25.3 | 25.4 | 25.4 | 0.0 (0.0%) | 20,268 |
29 Jun 2012 | INR | 25.9 | 25.9 | 25 | 25.4 | 25.4 | +0.25 (+0.99%) | 19,420 |
28 Jun 2012 | INR | 25.25 | 25.7 | 24.55 | 25.15 | 25.15 | -0.1 (-0.40%) | 31,638 |
27 Jun 2012 | INR | 25.75 | 25.75 | 25.15 | 25.25 | 25.25 | +0.35 (+1.41%) | 4,942 |
26 Jun 2012 | INR | 24.95 | 25.5 | 24.8 | 24.9 | 24.9 | -0.2 (-0.80%) | 9,400 |
25 Jun 2012 | INR | 25.35 | 25.85 | 24.85 | 25.1 | 25.1 | -0.25 (-0.99%) | 20,614 |
22 Jun 2012 | INR | 25.55 | 25.95 | 25.2 | 25.35 | 25.35 | +0.8 (+3.26%) | 60,724 |
21 Jun 2012 | INR | 24.2 | 25 | 24.15 | 24.55 | 24.55 | +0.3 (+1.24%) | 11,333 |
20 Jun 2012 | INR | 25.25 | 25.25 | 24.05 | 24.25 | 24.25 | -0.45 (-1.82%) | 26,197 |
19 Jun 2012 | INR | 24.5 | 24.8 | 24.35 | 24.7 | 24.7 | +0.3 (+1.23%) | 9,957 |
18 Jun 2012 | INR | 24.8 | 24.9 | 24.4 | 24.4 | 24.4 | -0.3 (-1.21%) | 12,434 |
15 Jun 2012 | INR | 24.9 | 25 | 24.55 | 24.7 | 24.7 | -0.1 (-0.40%) | 9,761 |
14 Jun 2012 | INR | 25.1 | 25.3 | 24.5 | 24.8 | 24.8 | -0.2 (-0.80%) | 5,615 |
13 Jun 2012 | INR | 24.95 | 25.45 | 24.75 | 25 | 25 | +0.05 (+0.20%) | 11,955 |
12 Jun 2012 | INR | 25 | 25.5 | 24.8 | 24.95 | 24.95 | -0.1 (-0.40%) | 9,703 |
11 Jun 2012 | INR | 25.2 | 26 | 24.75 | 25.05 | 25.05 | -0.15 (-0.60%) | 18,084 |
8 Jun 2012 | INR | 25.1 | 25.35 | 24.75 | 25.2 | 25.2 | +0.1 (+0.40%) | 9,839 |
7 Jun 2012 | INR | 24.6 | 25.65 | 24.6 | 25.1 | 25.1 | -0.15 (-0.59%) | 14,917 |
6 Jun 2012 | INR | 24.3 | 25.4 | 23.8 | 25.25 | 25.25 | +0.7 (+2.85%) | 22,453 |
5 Jun 2012 | INR | 24.2 | 24.95 | 24.2 | 24.55 | 24.55 | +0.2 (+0.82%) | 3,180 |
4 Jun 2012 | INR | 24.4 | 24.75 | 24.05 | 24.35 | 24.35 | -0.5 (-2.01%) | 13,851 |
1 Jun 2012 | INR | 25.05 | 25.6 | 24.75 | 24.85 | 24.85 | -0.15 (-0.60%) | 24,715 |
31 May 2012 | INR | 25 | 25.1 | 24.55 | 25 | 25 | -0.2 (-0.79%) | 14,924 |
30 May 2012 | INR | 25.85 | 26 | 25.1 | 25.2 | 25.2 | -0.7 (-2.70%) | 25,736 |
29 May 2012 | INR | 26.3 | 26.65 | 25.8 | 25.9 | 25.9 | -0.3 (-1.15%) | 23,580 |
28 May 2012 | INR | 26 | 26.7 | 25.9 | 26.2 | 26.2 | +0.05 (+0.19%) | 22,354 |
25 May 2012 | INR | 27.6 | 28.25 | 26 | 26.15 | 26.15 | -1.7 (-6.10%) | 118,615 |
24 May 2012 | INR | 29.85 | 29.85 | 27.5 | 27.85 | 27.85 | -1.1 (-3.80%) | 70,782 |
23 May 2012 | INR | 29.4 | 30.75 | 28.7 | 28.95 | 28.95 | +0.5 (+1.76%) | 372,851 |
22 May 2012 | INR | 29.1 | 29.45 | 28.25 | 28.45 | 28.45 | +0.55 (+1.97%) | 33,783 |