Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2012 | INR | 33.85 | 35.25 | 32.9 | 33.25 | 33.25 | -0.7 (-2.06%) | 69,742 |
19 Apr 2012 | INR | 31.5 | 34.5 | 31.5 | 33.95 | 33.95 | +1.85 (+5.76%) | 220,002 |
18 Apr 2012 | INR | 32 | 33.65 | 31.8 | 32.1 | 32.1 | +0.45 (+1.42%) | 64,579 |
17 Apr 2012 | INR | 32.15 | 32.5 | 31.45 | 31.65 | 31.65 | -0.25 (-0.78%) | 19,266 |
16 Apr 2012 | INR | 31.7 | 32.4 | 31.65 | 31.9 | 31.9 | +0.5 (+1.59%) | 40,818 |
13 Apr 2012 | INR | 31.7 | 31.8 | 31 | 31.4 | 31.4 | +0.25 (+0.80%) | 27,295 |
12 Apr 2012 | INR | 31.25 | 31.85 | 31.05 | 31.15 | 31.15 | -0.2 (-0.64%) | 10,725 |
11 Apr 2012 | INR | 31.5 | 31.8 | 31.15 | 31.35 | 31.35 | 0.0 (0.0%) | 14,981 |
10 Apr 2012 | INR | 32.1 | 32.35 | 30.9 | 31.35 | 31.35 | -0.6 (-1.88%) | 46,224 |
9 Apr 2012 | INR | 32.5 | 32.6 | 31.8 | 31.95 | 31.95 | -0.25 (-0.78%) | 13,202 |
4 Apr 2012 | INR | 32.25 | 32.65 | 31.6 | 32.2 | 32.2 | -0.2 (-0.62%) | 19,142 |
3 Apr 2012 | INR | 32.05 | 33 | 32.05 | 32.4 | 32.4 | +0.5 (+1.57%) | 16,960 |
2 Apr 2012 | INR | 32.45 | 32.45 | 31.15 | 31.9 | 31.9 | +0.7 (+2.24%) | 22,364 |
30 Mar 2012 | INR | 30.15 | 31.85 | 30.15 | 31.2 | 31.2 | +0.2 (+0.65%) | 31,037 |
29 Mar 2012 | INR | 29.05 | 34.1 | 29.05 | 31 | 31 | +1.25 (+4.20%) | 72,479 |
28 Mar 2012 | INR | 31.55 | 32 | 28.95 | 29.75 | 29.75 | -1.8 (-5.71%) | 57,533 |
27 Mar 2012 | INR | 32.6 | 32.65 | 31.2 | 31.55 | 31.55 | -0.85 (-2.62%) | 32,336 |
26 Mar 2012 | INR | 32.55 | 32.9 | 32 | 32.4 | 32.4 | -0.05 (-0.15%) | 23,026 |
23 Mar 2012 | INR | 32.55 | 33 | 32.15 | 32.45 | 32.45 | -0.25 (-0.76%) | 34,458 |
22 Mar 2012 | INR | 32.8 | 33.55 | 32.5 | 32.7 | 32.7 | -0.3 (-0.91%) | 43,361 |
21 Mar 2012 | INR | 32.65 | 33.5 | 32.25 | 33 | 33 | +0.75 (+2.33%) | 63,199 |
20 Mar 2012 | INR | 33.4 | 33.65 | 32 | 32.25 | 32.25 | -0.8 (-2.42%) | 54,926 |
19 Mar 2012 | INR | 32.4 | 33.2 | 32.1 | 33.05 | 33.05 | +0.9 (+2.80%) | 101,151 |
16 Mar 2012 | INR | 33 | 33.7 | 32.05 | 32.15 | 32.15 | -0.4 (-1.23%) | 46,783 |
15 Mar 2012 | INR | 34 | 34 | 32.05 | 32.55 | 32.55 | -1 (-2.98%) | 57,279 |
14 Mar 2012 | INR | 34.75 | 34.8 | 31 | 33.55 | 33.55 | -0.85 (-2.47%) | 51,057 |
13 Mar 2012 | INR | 33.75 | 34.8 | 33.75 | 34.4 | 34.4 | +0.65 (+1.93%) | 44,222 |
12 Mar 2012 | INR | 34.35 | 34.35 | 33.2 | 33.75 | 33.75 | +0.2 (+0.60%) | 31,959 |
9 Mar 2012 | INR | 33.9 | 34.5 | 33.25 | 33.55 | 33.55 | +0.35 (+1.05%) | 21,212 |
7 Mar 2012 | INR | 33.8 | 34.65 | 32.8 | 33.2 | 33.2 | -1 (-2.92%) | 30,041 |