Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2012 | INR | 147 | 148.35 | 144.1 | 146.25 | 146.25 | -1.65 (-1.12%) | 200 |
9 Oct 2012 | INR | 147.15 | 151 | 147.15 | 147.9 | 147.9 | -1.5 (-1.00%) | 1,698 |
8 Oct 2012 | INR | 151.45 | 151.45 | 146.1 | 149.4 | 149.4 | +0.4 (+0.27%) | 2,990 |
5 Oct 2012 | INR | 147 | 152 | 141 | 149 | 149 | +1.75 (+1.19%) | 3,744 |
4 Oct 2012 | INR | 152 | 152 | 147.05 | 147.25 | 147.25 | -0.55 (-0.37%) | 2,897 |
3 Oct 2012 | INR | 151 | 152 | 147.75 | 147.8 | 147.8 | -1.45 (-0.97%) | 814 |
1 Oct 2012 | INR | 144 | 150 | 141.2 | 149.25 | 149.25 | +3.65 (+2.51%) | 1,950 |
28 Sep 2012 | INR | 148.4 | 150 | 145 | 145.6 | 145.6 | -3.1 (-2.08%) | 1,719 |
27 Sep 2012 | INR | 152.9 | 152.9 | 147.5 | 148.7 | 148.7 | +1.2 (+0.81%) | 1,502 |
26 Sep 2012 | INR | 152 | 152 | 145.1 | 147.5 | 147.5 | -4.3 (-2.83%) | 2,669 |
25 Sep 2012 | INR | 149.3 | 154 | 147.35 | 151.8 | 151.8 | +9.7 (+6.83%) | 11,721 |
24 Sep 2012 | INR | 136.3 | 151 | 136.25 | 142.1 | 142.1 | +4.55 (+3.31%) | 3,139 |
21 Sep 2012 | INR | 140.5 | 142.85 | 134.65 | 137.55 | 137.55 | -2.65 (-1.89%) | 9,197 |
20 Sep 2012 | INR | 144.15 | 144.15 | 139.45 | 140.2 | 140.2 | -1.3 (-0.92%) | 1,565 |
18 Sep 2012 | INR | 142.1 | 144.35 | 141.1 | 141.5 | 141.5 | -2.35 (-1.63%) | 1,378 |
17 Sep 2012 | INR | 145.75 | 145.75 | 141.8 | 143.85 | 143.85 | -0.4 (-0.28%) | 2,351 |
14 Sep 2012 | INR | 147 | 148.8 | 140.85 | 144.25 | 144.25 | -4.9 (-3.29%) | 4,215 |
13 Sep 2012 | INR | 152.4 | 152.4 | 143.5 | 149.15 | 149.15 | -2.1 (-1.39%) | 1,952 |
12 Sep 2012 | INR | 153.9 | 153.9 | 150.5 | 151.25 | 151.25 | -0.65 (-0.43%) | 2,702 |
11 Sep 2012 | INR | 152 | 154 | 147.4 | 151.9 | 151.9 | -1.1 (-0.72%) | 5,187 |
10 Sep 2012 | INR | 157.75 | 157.85 | 150.5 | 153 | 153 | -3.25 (-2.08%) | 3,098 |
8 Sep 2012 | INR | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | 0.0 (0.0%) | 0 |
7 Sep 2012 | INR | 153 | 160.2 | 151.85 | 156.25 | 156.25 | +5.1 (+3.37%) | 31,135 |
6 Sep 2012 | INR | 145.8 | 154.7 | 145 | 151.15 | 151.15 | +9.2 (+6.48%) | 22,988 |
5 Sep 2012 | INR | 144 | 145.8 | 138.65 | 141.95 | 141.95 | +0.1 (+0.07%) | 4,202 |
4 Sep 2012 | INR | 137 | 144.1 | 133.65 | 141.85 | 141.85 | +6.35 (+4.69%) | 7,142 |
3 Sep 2012 | INR | 130.1 | 139.7 | 130.1 | 135.5 | 135.5 | +2.5 (+1.88%) | 2,635 |
31 Aug 2012 | INR | 135 | 135 | 130.3 | 133 | 133 | -0.7 (-0.52%) | 1,354 |
30 Aug 2012 | INR | 127.55 | 135.75 | 127.5 | 133.7 | 133.7 | +5.15 (+4.01%) | 3,650 |
29 Aug 2012 | INR | 130 | 132.6 | 128.5 | 128.55 | 128.55 | +0.4 (+0.31%) | 806 |