Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2012 | INR | 1,561.35 | 1,591.65 | 1,551 | 1,569.5 | 1,569.5 | +4.5 (+0.29%) | 678,084 |
20 Jan 2012 | INR | 1,470 | 1,575 | 1,461 | 1,565 | 1,565 | +93.75 (+6.37%) | 2,163,086 |
19 Jan 2012 | INR | 1,466.5 | 1,482.4 | 1,425 | 1,471.25 | 1,471.25 | +18.25 (+1.26%) | 1,758,437 |
18 Jan 2012 | INR | 1,465 | 1,472 | 1,440.1 | 1,453 | 1,453 | -1.25 (-0.09%) | 574,832 |
17 Jan 2012 | INR | 1,427.1 | 1,462 | 1,427.1 | 1,454.25 | 1,454.25 | +30.65 (+2.15%) | 844,361 |
16 Jan 2012 | INR | 1,430 | 1,444 | 1,407.2 | 1,423.6 | 1,423.6 | -6.45 (-0.45%) | 961,687 |
13 Jan 2012 | INR | 1,487.85 | 1,489.15 | 1,420.9 | 1,430.05 | 1,430.05 | -47.95 (-3.24%) | 781,805 |
12 Jan 2012 | INR | 1,463 | 1,486 | 1,456.9 | 1,478 | 1,478 | +21.05 (+1.44%) | 401,787 |
11 Jan 2012 | INR | 1,436.9 | 1,464 | 1,428 | 1,456.95 | 1,456.95 | +23.95 (+1.67%) | 579,709 |
10 Jan 2012 | INR | 1,425.95 | 1,464 | 1,425.1 | 1,433 | 1,433 | +11 (+0.77%) | 785,660 |
9 Jan 2012 | INR | 1,441 | 1,448 | 1,408.65 | 1,422 | 1,422 | -23.5 (-1.63%) | 642,117 |
7 Jan 2012 | INR | 1,468.9 | 1,468.9 | 1,445 | 1,445.5 | 1,445.5 | -11 (-0.76%) | 40,007 |
6 Jan 2012 | INR | 1,451.65 | 1,473.05 | 1,441.1 | 1,456.5 | 1,456.5 | -12.5 (-0.85%) | 610,087 |
5 Jan 2012 | INR | 1,425 | 1,474 | 1,420 | 1,469 | 1,469 | +42 (+2.94%) | 706,451 |
4 Jan 2012 | INR | 1,500 | 1,500 | 1,414.55 | 1,427 | 1,427 | -65.25 (-4.37%) | 1,409,364 |
3 Jan 2012 | INR | 1,477.7 | 1,503.2 | 1,450 | 1,492.25 | 1,492.25 | +25.95 (+1.77%) | 1,571,131 |
2 Jan 2012 | INR | 1,600 | 1,600 | 1,442 | 1,466.3 | 1,466.3 | -123.7 (-7.78%) | 1,562,234 |
30 Dec 2011 | INR | 1,612 | 1,616.4 | 1,581.2 | 1,590 | 1,590 | -11.9 (-0.74%) | 253,010 |
29 Dec 2011 | INR | 1,599.95 | 1,612.4 | 1,594.3 | 1,601.9 | 1,601.9 | +1.7 (+0.11%) | 467,321 |
28 Dec 2011 | INR | 1,626 | 1,642.7 | 1,596 | 1,600.2 | 1,600.2 | -29.8 (-1.83%) | 270,036 |
27 Dec 2011 | INR | 1,615 | 1,634.3 | 1,600.95 | 1,630 | 1,630 | +18 (+1.12%) | 278,288 |
26 Dec 2011 | INR | 1,599.1 | 1,619 | 1,593.25 | 1,612 | 1,612 | +13.2 (+0.83%) | 199,783 |
23 Dec 2011 | INR | 1,620 | 1,620 | 1,588 | 1,598.8 | 1,598.8 | -15.4 (-0.95%) | 315,520 |
22 Dec 2011 | INR | 1,591 | 1,620 | 1,582.15 | 1,614.2 | 1,614.2 | -3 (-0.19%) | 410,356 |
21 Dec 2011 | INR | 1,630 | 1,630 | 1,567.6 | 1,617.2 | 1,617.2 | +14.2 (+0.89%) | 575,749 |
20 Dec 2011 | INR | 1,654.95 | 1,661.85 | 1,594.9 | 1,603 | 1,603 | -36.05 (-2.20%) | 497,259 |
19 Dec 2011 | INR | 1,650.75 | 1,657.9 | 1,626 | 1,639.05 | 1,639.05 | -20.95 (-1.26%) | 347,378 |
16 Dec 2011 | INR | 1,653 | 1,707.9 | 1,635.3 | 1,660 | 1,660 | 0.0 (0.0%) | 646,551 |
15 Dec 2011 | INR | 1,638 | 1,660 | 1,626.25 | 1,660 | 1,660 | +11.2 (+0.68%) | 330,750 |
14 Dec 2011 | INR | 1,660 | 1,685 | 1,640.05 | 1,648.8 | 1,648.8 | -18.7 (-1.12%) | 585,662 |