Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 45.1 | 46.9 | 45.1 | 45.9 | 30.6 | -0.35 (-0.76%) | 11,609 |
18 May 2012 | INR | 45.85 | 46.9 | 45.1 | 46.25 | 30.8333 | +0.5 (+1.09%) | 2,337 |
17 May 2012 | INR | 46.15 | 47.6 | 45.25 | 45.75 | 30.5 | -1.65 (-3.48%) | 4,484 |
16 May 2012 | INR | 48.45 | 48.6 | 46.5 | 47.4 | 31.6 | -2.05 (-4.15%) | 3,749 |
15 May 2012 | INR | 49.25 | 51 | 48.5 | 49.45 | 32.9667 | -1.6 (-3.13%) | 10,499 |
14 May 2012 | INR | 50 | 52.9 | 50 | 51.05 | 34.0333 | -1.75 (-3.31%) | 817 |
11 May 2012 | INR | 53.1 | 53.9 | 52 | 52.8 | 35.2 | -1.5 (-2.76%) | 5,361 |
10 May 2012 | INR | 53.5 | 55.5 | 53.05 | 54.3 | 36.2 | -0.15 (-0.28%) | 2,411 |
9 May 2012 | INR | 53 | 55 | 52.9 | 54.45 | 36.3 | -0.2 (-0.37%) | 3,331 |
8 May 2012 | INR | 54.3 | 56.4 | 54.3 | 54.65 | 36.4333 | -0.65 (-1.18%) | 2,928 |
7 May 2012 | INR | 52.85 | 56.95 | 52.85 | 55.3 | 36.8667 | +0.25 (+0.45%) | 1,023 |
4 May 2012 | INR | 54.05 | 55.2 | 54.05 | 55.05 | 36.7 | -0.25 (-0.45%) | 1,752 |
3 May 2012 | INR | 54.1 | 55.9 | 54.1 | 55.3 | 36.8667 | +0.1 (+0.18%) | 1,215 |
2 May 2012 | INR | 55.2 | 56 | 55 | 55.2 | 36.8 | -0.2 (-0.36%) | 947 |
30 Apr 2012 | INR | 54.1 | 59 | 54.1 | 55.4 | 36.9333 | +0.7 (+1.28%) | 2,862 |
28 Apr 2012 | INR | 54.7 | 54.7 | 54.7 | 54.7 | 36.4667 | +0.4 (+0.74%) | 0 |
27 Apr 2012 | INR | 54.1 | 56 | 54 | 54.3 | 36.2 | -0.25 (-0.46%) | 1,441 |
26 Apr 2012 | INR | 55.05 | 56.45 | 54.3 | 54.55 | 36.3667 | -0.45 (-0.82%) | 949 |
25 Apr 2012 | INR | 56.5 | 57 | 54 | 55 | 36.6667 | -0.95 (-1.70%) | 4,323 |
24 Apr 2012 | INR | 55.05 | 56.95 | 55.05 | 55.95 | 37.3 | -0.25 (-0.44%) | 3,753 |
23 Apr 2012 | INR | 58.5 | 59.9 | 55.25 | 56.2 | 37.4667 | -2.2 (-3.77%) | 10,233 |
20 Apr 2012 | INR | 56.55 | 60.25 | 56.55 | 58.4 | 38.9333 | -1.45 (-2.42%) | 2,488 |
19 Apr 2012 | INR | 60 | 60.4 | 58.85 | 59.85 | 39.9 | +0.15 (+0.25%) | 2,855 |
18 Apr 2012 | INR | 59.9 | 60.8 | 59.05 | 59.7 | 39.8 | +0.2 (+0.34%) | 2,302 |
17 Apr 2012 | INR | 57.05 | 59.95 | 57.05 | 59.5 | 39.6667 | +1.4 (+2.41%) | 4,533 |
16 Apr 2012 | INR | 57.8 | 59.25 | 57.8 | 58.1 | 38.7333 | +0.05 (+0.09%) | 1,197 |
13 Apr 2012 | INR | 58.25 | 60 | 57.95 | 58.05 | 38.7 | -0.1 (-0.17%) | 2,972 |
12 Apr 2012 | INR | 59.5 | 59.5 | 57.7 | 58.15 | 38.7667 | -0.4 (-0.68%) | 3,950 |
11 Apr 2012 | INR | 58.5 | 60 | 58.5 | 58.55 | 39.0333 | -0.75 (-1.26%) | 1,217 |
10 Apr 2012 | INR | 59.3 | 60.35 | 59.1 | 59.3 | 39.5333 | +0.15 (+0.25%) | 815 |