Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2012 | INR | 32.95 | 32.95 | 30 | 30.25 | 30.25 | -0.45 (-1.47%) | 865 |
9 Aug 2012 | INR | 30.95 | 31.5 | 30.5 | 30.7 | 30.7 | -0.8 (-2.54%) | 2,243 |
8 Aug 2012 | INR | 31.55 | 32 | 30.65 | 31.5 | 31.5 | -0.5 (-1.56%) | 5,473 |
7 Aug 2012 | INR | 32.75 | 32.75 | 31.55 | 32 | 32 | +0.25 (+0.79%) | 2,486 |
6 Aug 2012 | INR | 32 | 33 | 31.5 | 31.75 | 31.75 | -1.3 (-3.93%) | 2,237 |
3 Aug 2012 | INR | 33.3 | 35.6 | 31.7 | 33.05 | 33.05 | -1.4 (-4.06%) | 3,978 |
2 Aug 2012 | INR | 34.5 | 34.95 | 33.35 | 34.45 | 34.45 | +0.05 (+0.15%) | 7,215 |
1 Aug 2012 | INR | 36.3 | 36.3 | 34.1 | 34.4 | 34.4 | -0.85 (-2.41%) | 17,013 |
31 Jul 2012 | INR | 36.5 | 37.8 | 34.55 | 35.25 | 35.25 | -0.35 (-0.98%) | 2,131 |
30 Jul 2012 | INR | 36.15 | 36.95 | 34.75 | 35.6 | 35.6 | -0.55 (-1.52%) | 1,420 |
27 Jul 2012 | INR | 39 | 40 | 36.05 | 36.15 | 36.15 | -0.95 (-2.56%) | 519 |
26 Jul 2012 | INR | 38.5 | 38.5 | 34.5 | 37.1 | 37.1 | +0.3 (+0.82%) | 1,873 |
25 Jul 2012 | INR | 34.15 | 38.4 | 34.15 | 36.8 | 36.8 | +0.3 (+0.82%) | 1,541 |
24 Jul 2012 | INR | 36 | 37.35 | 34.5 | 36.5 | 36.5 | +1.25 (+3.55%) | 790 |
23 Jul 2012 | INR | 38.9 | 38.9 | 35 | 35.25 | 35.25 | -1.75 (-4.73%) | 4,417 |
20 Jul 2012 | INR | 37.8 | 37.95 | 36.5 | 37 | 37 | +0.3 (+0.82%) | 3,723 |
19 Jul 2012 | INR | 36.45 | 38.25 | 36.45 | 36.7 | 36.7 | -0.3 (-0.81%) | 2,147 |
18 Jul 2012 | INR | 37.1 | 37.95 | 36.45 | 37 | 37 | +0.5 (+1.37%) | 624 |
17 Jul 2012 | INR | 37.1 | 37.95 | 36.45 | 36.5 | 36.5 | -1.55 (-4.07%) | 5,347 |
16 Jul 2012 | INR | 38.05 | 38.95 | 37.8 | 38.05 | 38.05 | -0.5 (-1.30%) | 1,727 |
13 Jul 2012 | INR | 38.1 | 41.65 | 38.1 | 38.55 | 38.55 | +0.15 (+0.39%) | 13,293 |
12 Jul 2012 | INR | 39.5 | 40.95 | 38.2 | 38.4 | 38.4 | -1.05 (-2.66%) | 11,404 |
11 Jul 2012 | INR | 42.75 | 42.75 | 39 | 39.45 | 39.45 | -0.4 (-1.00%) | 2,488 |
10 Jul 2012 | INR | 39.1 | 40.8 | 39.1 | 39.85 | 39.85 | -0.1 (-0.25%) | 10,134 |
9 Jul 2012 | INR | 40 | 40.85 | 39.15 | 39.95 | 39.95 | +0.1 (+0.25%) | 48,926 |
6 Jul 2012 | INR | 40 | 41.4 | 39.5 | 39.85 | 39.85 | -0.3 (-0.75%) | 1,219 |
5 Jul 2012 | INR | 39 | 42 | 39 | 40.15 | 40.15 | +0.25 (+0.63%) | 17,935 |
4 Jul 2012 | INR | 38.5 | 41.3 | 38.5 | 39.9 | 39.9 | -0.2 (-0.50%) | 4,727 |
3 Jul 2012 | INR | 39.35 | 40.95 | 39.1 | 40.1 | 40.1 | +0.8 (+2.04%) | 1,803 |
2 Jul 2012 | INR | 38.1 | 40 | 38.1 | 39.3 | 39.3 | 0.0 (0.0%) | 1,395 |