Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 54.5 | 55 | 54.2 | 54.85 | 54.85 | +1.1 (+2.05%) | 2,329 |
18 May 2012 | INR | 54.6 | 54.6 | 53 | 53.75 | 53.75 | -0.85 (-1.56%) | 14,764 |
17 May 2012 | INR | 52.9 | 54.9 | 52.45 | 54.6 | 54.6 | +2.3 (+4.40%) | 9,887 |
16 May 2012 | INR | 53.95 | 53.95 | 51.15 | 52.3 | 52.3 | -1.35 (-2.52%) | 4,560 |
15 May 2012 | INR | 53.5 | 54.4 | 53.25 | 53.65 | 53.65 | +0.15 (+0.28%) | 5,062 |
14 May 2012 | INR | 54.5 | 54.8 | 53.5 | 53.5 | 53.5 | -0.1 (-0.19%) | 5,840 |
11 May 2012 | INR | 55.5 | 55.95 | 53.2 | 53.6 | 53.6 | -0.05 (-0.09%) | 13,700 |
10 May 2012 | INR | 55 | 55.4 | 53.2 | 53.65 | 53.65 | -0.7 (-1.29%) | 69,930 |
9 May 2012 | INR | 55.05 | 55.85 | 53.5 | 54.35 | 54.35 | -1.15 (-2.07%) | 22,393 |
8 May 2012 | INR | 56.7 | 56.85 | 55.2 | 55.5 | 55.5 | -0.05 (-0.09%) | 37,715 |
7 May 2012 | INR | 56.2 | 57 | 54.8 | 55.55 | 55.55 | -1.8 (-3.14%) | 30,196 |
4 May 2012 | INR | 58.2 | 59.05 | 56.45 | 57.35 | 57.35 | -0.25 (-0.43%) | 41,578 |
3 May 2012 | INR | 60.5 | 60.5 | 57.15 | 57.6 | 57.6 | -2.55 (-4.24%) | 187,474 |
2 May 2012 | INR | 60.5 | 61.8 | 59.55 | 60.15 | 60.15 | -0.6 (-0.99%) | 22,234 |
30 Apr 2012 | INR | 58.65 | 61.6 | 58.65 | 60.75 | 60.75 | +1.75 (+2.97%) | 35,411 |
28 Apr 2012 | INR | 59.5 | 59.5 | 58.55 | 59 | 59 | -0.45 (-0.76%) | 133 |
27 Apr 2012 | INR | 57 | 60.2 | 57 | 59.45 | 59.45 | +0.75 (+1.28%) | 447,223 |
26 Apr 2012 | INR | 60 | 60 | 58.1 | 58.7 | 58.7 | -0.45 (-0.76%) | 2,349 |
25 Apr 2012 | INR | 59.9 | 60.9 | 58.8 | 59.15 | 59.15 | -0.95 (-1.58%) | 11,116 |
24 Apr 2012 | INR | 58.6 | 61 | 58.6 | 60.1 | 60.1 | +0.95 (+1.61%) | 15,118 |
23 Apr 2012 | INR | 61.45 | 62 | 58.5 | 59.15 | 59.15 | -2.1 (-3.43%) | 30,059 |
20 Apr 2012 | INR | 61.35 | 61.5 | 60.5 | 61.25 | 61.25 | +0.45 (+0.74%) | 20,702 |
19 Apr 2012 | INR | 60 | 61.45 | 60 | 60.8 | 60.8 | +0.75 (+1.25%) | 18,028 |
18 Apr 2012 | INR | 60.1 | 62.15 | 59.5 | 60.05 | 60.05 | -0.55 (-0.91%) | 587,701 |
17 Apr 2012 | INR | 59.1 | 61 | 59 | 60.6 | 60.6 | +0.7 (+1.17%) | 1,031,395 |
16 Apr 2012 | INR | 57.75 | 60.15 | 54.5 | 59.9 | 59.9 | +0.95 (+1.61%) | 14,434 |
13 Apr 2012 | INR | 58.5 | 59.6 | 57.95 | 58.95 | 58.95 | +0.85 (+1.46%) | 33,155 |
12 Apr 2012 | INR | 58.5 | 58.9 | 57.7 | 58.1 | 58.1 | +0.55 (+0.96%) | 3,382 |
11 Apr 2012 | INR | 58.5 | 58.8 | 57.1 | 57.55 | 57.55 | -0.35 (-0.60%) | 6,300 |
10 Apr 2012 | INR | 58.95 | 59.25 | 57 | 57.9 | 57.9 | -0.5 (-0.86%) | 21,577 |