Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 75.35 | 75.45 | 74.75 | 75.1 | 75.1 | +0.1 (+0.13%) | 407 |
18 May 2012 | INR | 77.05 | 77.05 | 74.6 | 75 | 75 | -1.85 (-2.41%) | 766 |
17 May 2012 | INR | 76.55 | 77.4 | 76.25 | 76.85 | 76.85 | -0.9 (-1.16%) | 250 |
16 May 2012 | INR | 78.5 | 80 | 77.55 | 77.75 | 77.75 | -2.4 (-2.99%) | 392 |
15 May 2012 | INR | 73.65 | 80.5 | 73.65 | 80.15 | 80.15 | +4.7 (+6.23%) | 2,634 |
14 May 2012 | INR | 76.1 | 76.85 | 73.25 | 75.45 | 75.45 | -1.4 (-1.82%) | 2,221 |
11 May 2012 | INR | 76.85 | 76.85 | 76.8 | 76.85 | 76.85 | -3.15 (-3.94%) | 330 |
10 May 2012 | INR | 78.65 | 81 | 77.7 | 80 | 80 | -1.15 (-1.42%) | 905 |
9 May 2012 | INR | 83.95 | 83.95 | 76.5 | 81.15 | 81.15 | +3.05 (+3.91%) | 176 |
8 May 2012 | INR | 77.15 | 79 | 77.15 | 78.1 | 78.1 | -3 (-3.70%) | 325 |
7 May 2012 | INR | 76.05 | 81.1 | 76.05 | 81.1 | 81.1 | +1.8 (+2.27%) | 437 |
4 May 2012 | INR | 79.95 | 82.5 | 76.6 | 79.3 | 79.3 | +2.3 (+2.99%) | 6,931 |
3 May 2012 | INR | 78.7 | 80 | 76.55 | 77 | 77 | -2.6 (-3.27%) | 1,390 |
2 May 2012 | INR | 81 | 81 | 79.3 | 79.6 | 79.6 | -1.9 (-2.33%) | 387 |
30 Apr 2012 | INR | 81.8 | 85 | 81.3 | 81.5 | 81.5 | -3 (-3.55%) | 577 |
28 Apr 2012 | INR | 84.5 | 84.5 | 84.5 | 84.5 | 84.5 | +0.75 (+0.90%) | 0 |
27 Apr 2012 | INR | 75.05 | 85.75 | 75.05 | 83.75 | 83.75 | +7.75 (+10.20%) | 8,771 |
26 Apr 2012 | INR | 75 | 76.55 | 75 | 76 | 76 | +0.1 (+0.13%) | 24 |
25 Apr 2012 | INR | 75.25 | 80 | 75.25 | 75.9 | 75.9 | -3.05 (-3.86%) | 269 |
24 Apr 2012 | INR | 79.7 | 79.9 | 77.55 | 78.95 | 78.95 | -1.05 (-1.31%) | 937 |
23 Apr 2012 | INR | 81.05 | 81.05 | 78.15 | 80 | 80 | -0.6 (-0.74%) | 436 |
20 Apr 2012 | INR | 80.55 | 81.55 | 80.55 | 80.6 | 80.6 | -1.25 (-1.53%) | 747 |
19 Apr 2012 | INR | 79 | 82 | 79 | 81.85 | 81.85 | +2.5 (+3.15%) | 1,432 |
18 Apr 2012 | INR | 77.6 | 79.95 | 77.6 | 79.35 | 79.35 | +1.55 (+1.99%) | 441 |
17 Apr 2012 | INR | 76.25 | 77.95 | 76.25 | 77.8 | 77.8 | +1.7 (+2.23%) | 616 |
16 Apr 2012 | INR | 75 | 76.65 | 75 | 76.1 | 76.1 | -2.45 (-3.12%) | 642 |
13 Apr 2012 | INR | 78.55 | 79.95 | 78 | 78.55 | 78.55 | -0.2 (-0.25%) | 466 |
12 Apr 2012 | INR | 78.25 | 81.75 | 78.25 | 78.75 | 78.75 | -0.15 (-0.19%) | 528 |
11 Apr 2012 | INR | 78.85 | 80 | 78.85 | 78.9 | 78.9 | -0.6 (-0.75%) | 138 |
10 Apr 2012 | INR | 77.55 | 79.5 | 77.55 | 79.5 | 79.5 | -1.4 (-1.73%) | 113 |