Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 131.65 | 135 | 131.45 | 134 | 13.4 | +2.9 (+2.21%) | 558 |
18 May 2012 | INR | 133 | 134.35 | 130.2 | 131.1 | 13.11 | -2.5 (-1.87%) | 1,027 |
17 May 2012 | INR | 135.45 | 136.05 | 133.5 | 133.6 | 13.36 | -4 (-2.91%) | 614 |
16 May 2012 | INR | 137 | 138 | 135.2 | 137.6 | 13.76 | -0.6 (-0.43%) | 340 |
15 May 2012 | INR | 140.8 | 140.8 | 137 | 138.2 | 13.82 | +1.45 (+1.06%) | 896 |
14 May 2012 | INR | 139 | 139.7 | 136.5 | 136.75 | 13.675 | -1.95 (-1.41%) | 260 |
11 May 2012 | INR | 138.3 | 140.95 | 131.65 | 138.7 | 13.87 | -2.45 (-1.74%) | 2,371 |
10 May 2012 | INR | 145.05 | 147.9 | 140.3 | 141.15 | 14.115 | -1.25 (-0.88%) | 781 |
9 May 2012 | INR | 145.05 | 145.45 | 142 | 142.4 | 14.24 | -3.65 (-2.50%) | 772 |
8 May 2012 | INR | 145.05 | 148.1 | 145.05 | 146.05 | 14.605 | -1.4 (-0.95%) | 210 |
7 May 2012 | INR | 145 | 149.7 | 144.25 | 147.45 | 14.745 | +1.6 (+1.10%) | 414 |
4 May 2012 | INR | 147 | 153.4 | 143.55 | 145.85 | 14.585 | -4.8 (-3.19%) | 741 |
3 May 2012 | INR | 147.5 | 151.5 | 147.5 | 150.65 | 15.065 | -0.25 (-0.17%) | 1,217 |
2 May 2012 | INR | 153.7 | 153.7 | 148 | 150.9 | 15.09 | +1 (+0.67%) | 1,552 |
30 Apr 2012 | INR | 154 | 157.95 | 148.35 | 149.9 | 14.99 | -4.9 (-3.17%) | 4,700 |
28 Apr 2012 | INR | 154.8 | 154.8 | 154.8 | 154.8 | 15.48 | +2.9 (+1.91%) | 30 |
27 Apr 2012 | INR | 157.45 | 157.45 | 151.3 | 151.9 | 15.19 | -2.8 (-1.81%) | 595 |
26 Apr 2012 | INR | 156 | 158.8 | 154 | 154.7 | 15.47 | -2 (-1.28%) | 1,018 |
25 Apr 2012 | INR | 158 | 160.7 | 156 | 156.7 | 15.67 | -0.5 (-0.32%) | 1,110 |
24 Apr 2012 | INR | 161 | 161 | 155.5 | 157.2 | 15.72 | -2.4 (-1.50%) | 1,020 |
23 Apr 2012 | INR | 162.05 | 164 | 158.3 | 159.6 | 15.96 | -3.1 (-1.91%) | 1,436 |
20 Apr 2012 | INR | 162.4 | 164.8 | 162.4 | 162.7 | 16.27 | -0.8 (-0.49%) | 540 |
19 Apr 2012 | INR | 162.85 | 164.5 | 162.65 | 163.5 | 16.35 | -1.05 (-0.64%) | 641 |
18 Apr 2012 | INR | 167.1 | 170.9 | 163.5 | 164.55 | 16.455 | +0.65 (+0.40%) | 6,252 |
17 Apr 2012 | INR | 166 | 166 | 162.8 | 163.9 | 16.39 | -0.7 (-0.43%) | 626 |
16 Apr 2012 | INR | 165.95 | 166.3 | 161.85 | 164.6 | 16.46 | +0.9 (+0.55%) | 559 |
13 Apr 2012 | INR | 165.45 | 171 | 161.9 | 163.7 | 16.37 | +1.45 (+0.89%) | 6,599 |
12 Apr 2012 | INR | 162.05 | 164 | 161.2 | 162.25 | 16.225 | +1.25 (+0.78%) | 974 |
11 Apr 2012 | INR | 160.5 | 162.7 | 160 | 161 | 16.1 | -1.05 (-0.65%) | 831 |
10 Apr 2012 | INR | 162 | 163.05 | 159.05 | 162.05 | 16.205 | +2.15 (+1.34%) | 1,149 |