Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2012 | INR | 33.95 | 35.8 | 31 | 33.2 | 33.2 | -0.45 (-1.34%) | 26,551 |
30 Mar 2012 | INR | 28.4 | 33.65 | 28.05 | 33.65 | 33.65 | +5.6 (+19.96%) | 473,958 |
29 Mar 2012 | INR | 28.05 | 28.5 | 28 | 28.05 | 28.05 | +0.05 (+0.18%) | 3,697 |
28 Mar 2012 | INR | 28.05 | 29 | 28 | 28 | 28 | -0.3 (-1.06%) | 54,504 |
27 Mar 2012 | INR | 29.7 | 30.4 | 28 | 28.3 | 28.3 | +0.25 (+0.89%) | 68,736 |
26 Mar 2012 | INR | 28.5 | 28.75 | 27.7 | 28.05 | 28.05 | -1.15 (-3.94%) | 12,340 |
23 Mar 2012 | INR | 28 | 29.25 | 28 | 29.2 | 29.2 | +1.2 (+4.29%) | 35,739 |
22 Mar 2012 | INR | 28.55 | 29.45 | 28 | 28 | 28 | -2.1 (-6.98%) | 11,143 |
21 Mar 2012 | INR | 29.8 | 31 | 28.85 | 30.1 | 30.1 | +0.3 (+1.01%) | 17,237 |
20 Mar 2012 | INR | 28.9 | 30 | 28.9 | 29.8 | 29.8 | +0.3 (+1.02%) | 2,503 |
19 Mar 2012 | INR | 28.7 | 30 | 28.7 | 29.5 | 29.5 | -0.15 (-0.51%) | 40,809 |
16 Mar 2012 | INR | 30.2 | 30.3 | 28 | 29.65 | 29.65 | -0.35 (-1.17%) | 29,603 |
15 Mar 2012 | INR | 30.5 | 30.5 | 28 | 30 | 30 | +0.8 (+2.74%) | 17,852 |
14 Mar 2012 | INR | 28.25 | 29.8 | 27.6 | 29.2 | 29.2 | +0.2 (+0.69%) | 29,286 |
13 Mar 2012 | INR | 28.5 | 31 | 28.25 | 29 | 29 | -1.3 (-4.29%) | 33,272 |
12 Mar 2012 | INR | 32.25 | 34 | 30 | 30.3 | 30.3 | -3 (-9.01%) | 83,741 |
9 Mar 2012 | INR | 32.95 | 34.45 | 30.65 | 33.3 | 33.3 | +1.95 (+6.22%) | 30,305 |
7 Mar 2012 | INR | 31.3 | 33 | 30.8 | 31.35 | 31.35 | -0.7 (-2.18%) | 5,920 |
6 Mar 2012 | INR | 33.4 | 34.6 | 31.8 | 32.05 | 32.05 | -1.55 (-4.61%) | 5,239 |
5 Mar 2012 | INR | 33.75 | 34.45 | 30.05 | 33.6 | 33.6 | +0.8 (+2.44%) | 57,175 |
3 Mar 2012 | INR | 28.55 | 33.4 | 28.55 | 32.8 | 32.8 | +0.6 (+1.86%) | 0 |
2 Mar 2012 | INR | 32.5 | 32.5 | 29.15 | 32.2 | 32.2 | -0.3 (-0.92%) | 28,849 |
1 Mar 2012 | INR | 33 | 33.3 | 32 | 32.5 | 32.5 | -1.55 (-4.55%) | 3,250 |
29 Feb 2012 | INR | 33.2 | 34.45 | 33 | 34.05 | 34.05 | +1.1 (+3.34%) | 42,395 |
28 Feb 2012 | INR | 32.15 | 33.8 | 30.8 | 32.95 | 32.95 | +1.05 (+3.29%) | 293,122 |
27 Feb 2012 | INR | 29.5 | 33.5 | 28 | 31.9 | 31.9 | +1.95 (+6.51%) | 82,680 |
24 Feb 2012 | INR | 31 | 31.05 | 29.2 | 29.95 | 29.95 | -1.2 (-3.85%) | 40,061 |
23 Feb 2012 | INR | 33.35 | 33.35 | 28.7 | 31.15 | 31.15 | +0.5 (+1.63%) | 129,997 |
22 Feb 2012 | INR | 25.1 | 30.65 | 25.05 | 30.65 | 30.65 | +5.1 (+19.96%) | 150,120 |
21 Feb 2012 | INR | 25.45 | 26 | 24.9 | 25.55 | 25.55 | +0.8 (+3.23%) | 2,791 |