Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2012 | INR | 60 | 61.7 | 59.3 | 60.1 | 40.0667 | +0.1 (+0.17%) | 21,306 |
25 Sep 2012 | INR | 60.8 | 62.55 | 59.4 | 60 | 40 | +0.2 (+0.33%) | 22,182 |
24 Sep 2012 | INR | 60.95 | 62.45 | 59.5 | 59.8 | 39.8667 | +0.5 (+0.84%) | 33,922 |
21 Sep 2012 | INR | 55.5 | 60.8 | 54.5 | 59.3 | 39.5333 | +4.1 (+7.43%) | 70,549 |
20 Sep 2012 | INR | 52.45 | 56.45 | 52.2 | 55.2 | 36.8 | +1.45 (+2.70%) | 31,894 |
18 Sep 2012 | INR | 54 | 54.65 | 51.5 | 53.75 | 35.8333 | +0.75 (+1.42%) | 24,222 |
17 Sep 2012 | INR | 49.65 | 53.5 | 49.65 | 53 | 35.3333 | +4.15 (+8.50%) | 36,692 |
14 Sep 2012 | INR | 48 | 49.8 | 47.05 | 48.85 | 32.5667 | +1.45 (+3.06%) | 13,387 |
13 Sep 2012 | INR | 47.2 | 48.5 | 47.1 | 47.4 | 31.6 | +0.15 (+0.32%) | 1,476 |
12 Sep 2012 | INR | 48.5 | 48.5 | 47.2 | 47.25 | 31.5 | +0.25 (+0.53%) | 3,712 |
11 Sep 2012 | INR | 47.1 | 47.75 | 46.1 | 47 | 31.3333 | -0.6 (-1.26%) | 4,828 |
10 Sep 2012 | INR | 48.75 | 48.75 | 47.25 | 47.6 | 31.7333 | -1.15 (-2.36%) | 6,186 |
8 Sep 2012 | INR | 47.25 | 48.9 | 47.25 | 48.75 | 32.5 | +0.65 (+1.35%) | 272 |
7 Sep 2012 | INR | 48.4 | 49.7 | 47.65 | 48.1 | 32.0667 | +0.8 (+1.69%) | 7,580 |
6 Sep 2012 | INR | 46.35 | 47.8 | 46.2 | 47.3 | 31.5333 | +0.4 (+0.85%) | 6,001 |
5 Sep 2012 | INR | 45.85 | 47.5 | 45.75 | 46.9 | 31.2667 | +0.4 (+0.86%) | 2,453 |
4 Sep 2012 | INR | 47.4 | 47.6 | 46.3 | 46.5 | 31 | -0.75 (-1.59%) | 5,506 |
3 Sep 2012 | INR | 47.3 | 47.9 | 46.75 | 47.25 | 31.5 | +0.25 (+0.53%) | 2,625 |
31 Aug 2012 | INR | 47.9 | 48.4 | 46.6 | 47 | 31.3333 | -0.4 (-0.84%) | 7,195 |
30 Aug 2012 | INR | 48.5 | 48.5 | 47.05 | 47.4 | 31.6 | -0.95 (-1.96%) | 1,783 |
29 Aug 2012 | INR | 47.95 | 49.9 | 47.5 | 48.35 | 32.2333 | +1.85 (+3.98%) | 11,297 |
28 Aug 2012 | INR | 46.3 | 48.8 | 46.25 | 46.5 | 31 | +0.15 (+0.32%) | 11,523 |
27 Aug 2012 | INR | 46.3 | 48 | 46.3 | 46.35 | 30.9 | -1.15 (-2.42%) | 4,602 |
24 Aug 2012 | INR | 47.5 | 47.95 | 47.1 | 47.5 | 31.6667 | -0.5 (-1.04%) | 7,101 |
23 Aug 2012 | INR | 49 | 49 | 47.25 | 48 | 32 | 0.0 (0.0%) | 5,995 |
22 Aug 2012 | INR | 46.8 | 48.8 | 46.8 | 48 | 32 | +1.5 (+3.23%) | 14,849 |
21 Aug 2012 | INR | 47.3 | 48.25 | 46.15 | 46.5 | 31 | -0.7 (-1.48%) | 6,283 |
17 Aug 2012 | INR | 47.5 | 48.45 | 46.8 | 47.2 | 31.4667 | -0.3 (-0.63%) | 8,060 |
16 Aug 2012 | INR | 48.5 | 48.9 | 47 | 47.5 | 31.6667 | -0.1 (-0.21%) | 8,176 |
14 Aug 2012 | INR | 48.8 | 48.95 | 47.45 | 47.6 | 31.7333 | -0.9 (-1.86%) | 6,760 |