Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 51.1 | 52.45 | 51 | 51.6 | 51.6 | +0.6 (+1.18%) | 340,429 |
18 May 2012 | INR | 49.8 | 51.35 | 49.5 | 51 | 51 | +0.5 (+0.99%) | 552,742 |
17 May 2012 | INR | 58 | 58 | 50.3 | 50.5 | 50.5 | -1.2 (-2.32%) | 707,569 |
16 May 2012 | INR | 51 | 52.6 | 49.75 | 51.7 | 51.7 | +0.35 (+0.68%) | 710,042 |
15 May 2012 | INR | 49.5 | 51.55 | 49 | 51.35 | 51.35 | +1.2 (+2.39%) | 643,404 |
14 May 2012 | INR | 52 | 52.8 | 48.75 | 50.15 | 50.15 | -1.85 (-3.56%) | 1,342,622 |
11 May 2012 | INR | 54 | 54 | 51.65 | 52 | 52 | -1.85 (-3.44%) | 934,819 |
10 May 2012 | INR | 55 | 55.85 | 53.6 | 53.85 | 53.85 | -0.65 (-1.19%) | 652,081 |
9 May 2012 | INR | 56 | 56.4 | 54.15 | 54.5 | 54.5 | -1.9 (-3.37%) | 889,411 |
8 May 2012 | INR | 59.1 | 59.7 | 55.85 | 56.4 | 56.4 | -2.35 (-4%) | 1,053,812 |
7 May 2012 | INR | 60 | 60 | 57.35 | 58.75 | 58.75 | -1.55 (-2.57%) | 1,463,175 |
4 May 2012 | INR | 62 | 62.85 | 59.55 | 60.3 | 60.3 | -2 (-3.21%) | 708,582 |
3 May 2012 | INR | 63.5 | 63.8 | 62.05 | 62.3 | 62.3 | -1.05 (-1.66%) | 482,113 |
2 May 2012 | INR | 64.2 | 65.2 | 63 | 63.35 | 63.35 | -0.8 (-1.25%) | 499,755 |
30 Apr 2012 | INR | 63.8 | 65.05 | 63.55 | 64.15 | 64.15 | +0.55 (+0.86%) | 451,764 |
28 Apr 2012 | INR | 63.1 | 63.8 | 62.55 | 63.6 | 63.6 | +0.75 (+1.19%) | 71,961 |
27 Apr 2012 | INR | 63.35 | 64.4 | 62.3 | 62.85 | 62.85 | -0.5 (-0.79%) | 608,373 |
26 Apr 2012 | INR | 66.15 | 66.25 | 62.4 | 63.35 | 63.35 | -2.2 (-3.36%) | 685,667 |
25 Apr 2012 | INR | 66.8 | 67.2 | 64.65 | 65.55 | 65.55 | -0.95 (-1.43%) | 507,499 |
24 Apr 2012 | INR | 67.9 | 67.95 | 66.25 | 66.5 | 66.5 | -0.7 (-1.04%) | 500,818 |
23 Apr 2012 | INR | 69 | 70.15 | 67 | 67.2 | 67.2 | -2 (-2.89%) | 664,816 |
20 Apr 2012 | INR | 71.1 | 72.2 | 68.7 | 69.2 | 69.2 | -1.8 (-2.54%) | 726,221 |
19 Apr 2012 | INR | 72.5 | 72.5 | 70.65 | 71 | 71 | -1 (-1.39%) | 440,729 |
18 Apr 2012 | INR | 72.1 | 73.85 | 71.4 | 72 | 72 | +0.45 (+0.63%) | 1,236,771 |
17 Apr 2012 | INR | 72 | 72 | 70 | 71.55 | 71.55 | +1.3 (+1.85%) | 630,994 |
16 Apr 2012 | INR | 70 | 70.6 | 69.6 | 70.25 | 70.25 | +0.4 (+0.57%) | 323,185 |
13 Apr 2012 | INR | 71.7 | 72.7 | 69.25 | 69.85 | 69.85 | -1.6 (-2.24%) | 495,698 |
12 Apr 2012 | INR | 71.5 | 72.7 | 71 | 71.45 | 71.45 | +0.55 (+0.78%) | 404,789 |
11 Apr 2012 | INR | 71.8 | 72.9 | 69.9 | 70.9 | 70.9 | -1.6 (-2.21%) | 854,213 |
10 Apr 2012 | INR | 71.8 | 73 | 70.1 | 72.5 | 72.5 | +1.1 (+1.54%) | 969,339 |