Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2012 | INR | 2,892.2 | 2,893 | 2,892.2 | 2,893 | 2,893 | +10 (+0.35%) | 5 |
30 May 2012 | INR | 2,883 | 2,883 | 2,883 | 2,883 | 2,883 | +13 (+0.45%) | 1 |
29 May 2012 | INR | 2,870 | 2,870 | 2,870 | 2,870 | 2,870 | -21.52 (-0.74%) | 7 |
28 May 2012 | INR | 2,850 | 2,897.9 | 2,825 | 2,891.52 | 2,891.52 | +86.38 (+3.08%) | 47 |
25 May 2012 | INR | 2,801.01 | 2,805.14 | 2,801.01 | 2,805.14 | 2,805.14 | -26.87 (-0.95%) | 2 |
24 May 2012 | INR | 2,802.01 | 2,832.01 | 2,802.01 | 2,832.01 | 2,832.01 | -27.99 (-0.98%) | 6 |
23 May 2012 | INR | 2,860 | 2,879.99 | 2,850 | 2,860 | 2,860 | +9.8 (+0.34%) | 129 |
22 May 2012 | INR | 2,860 | 2,860 | 2,850.2 | 2,850.2 | 2,850.2 | -12.8 (-0.45%) | 134 |
21 May 2012 | INR | 2,862.9 | 2,863 | 2,862.9 | 2,863 | 2,863 | +45.33 (+1.61%) | 10 |
18 May 2012 | INR | 2,763.01 | 2,850 | 2,763.01 | 2,817.67 | 2,817.67 | +61.67 (+2.24%) | 13 |
17 May 2012 | INR | 2,780 | 2,780 | 2,756 | 2,756 | 2,756 | +7 (+0.25%) | 7 |
16 May 2012 | INR | 2,749 | 2,749 | 2,749 | 2,749 | 2,749 | -1 (-0.04%) | 3 |
15 May 2012 | INR | 2,799.95 | 2,799.95 | 2,750 | 2,750 | 2,750 | -50 (-1.79%) | 120 |
14 May 2012 | INR | 2,800 | 2,800 | 2,800 | 2,800 | 2,800 | -38 (-1.34%) | 50 |
11 May 2012 | INR | 2,844.79 | 2,844.79 | 2,838 | 2,838 | 2,838 | +32.59 (+1.16%) | 24 |
10 May 2012 | INR | 2,805 | 2,810 | 2,805 | 2,805.41 | 2,805.41 | -5.59 (-0.20%) | 21 |
9 May 2012 | INR | 2,900 | 2,900 | 2,810 | 2,811 | 2,811 | -87.95 (-3.03%) | 10 |
8 May 2012 | INR | 2,811.12 | 2,898.95 | 2,811.1 | 2,898.95 | 2,898.95 | +66.62 (+2.35%) | 29 |
7 May 2012 | INR | 2,850 | 2,875 | 2,830.01 | 2,832.33 | 2,832.33 | -47.67 (-1.66%) | 15 |
4 May 2012 | INR | 2,882 | 2,882 | 2,875 | 2,880 | 2,880 | -2.5 (-0.09%) | 16 |
3 May 2012 | INR | 2,882.5 | 2,882.5 | 2,882.5 | 2,882.5 | 2,882.5 | +17.5 (+0.61%) | 1 |
2 May 2012 | INR | 2,965 | 2,965 | 2,840 | 2,865 | 2,865 | +24.95 (+0.88%) | 118 |
30 Apr 2012 | INR | 2,823.5 | 2,870 | 2,822.5 | 2,840.05 | 2,840.05 | -11.95 (-0.42%) | 124 |
28 Apr 2012 | INR | 2,852 | 2,852 | 2,852 | 2,852 | 2,852 | 0.0 (0.0%) | 0 |
27 Apr 2012 | INR | 2,852 | 2,852 | 2,852 | 2,852 | 2,852 | +26.99 (+0.96%) | 16 |
26 Apr 2012 | INR | 2,825 | 2,825.05 | 2,825 | 2,825.01 | 2,825.01 | -14.99 (-0.53%) | 54 |
25 Apr 2012 | INR | 2,810.01 | 2,860 | 2,810.01 | 2,840 | 2,840 | -32 (-1.11%) | 5 |
24 Apr 2012 | INR | 2,849 | 3,099 | 2,830 | 2,872 | 2,872 | +22.01 (+0.77%) | 449 |
23 Apr 2012 | INR | 2,849.99 | 2,849.99 | 2,849.98 | 2,849.99 | 2,849.99 | +49.99 (+1.79%) | 4 |
20 Apr 2012 | INR | 2,839 | 2,839 | 2,800 | 2,800 | 2,800 | +8 (+0.29%) | 4 |