Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2012 | INR | 1,070 | 1,079.95 | 1,055.05 | 1,066.55 | 1,066.55 | +1.15 (+0.11%) | 11,952 |
25 Sep 2012 | INR | 1,043.2 | 1,089.7 | 1,036.25 | 1,065.4 | 1,065.4 | +23.05 (+2.21%) | 36,457 |
24 Sep 2012 | INR | 1,076 | 1,080 | 1,025.2 | 1,042.35 | 1,042.35 | -32.65 (-3.04%) | 29,067 |
21 Sep 2012 | INR | 1,075 | 1,086 | 1,060 | 1,075 | 1,075 | -2.65 (-0.25%) | 28,572 |
20 Sep 2012 | INR | 1,092 | 1,113.95 | 1,065 | 1,077.65 | 1,077.65 | -14.3 (-1.31%) | 27,503 |
18 Sep 2012 | INR | 1,085 | 1,107 | 1,085 | 1,091.95 | 1,091.95 | +16.95 (+1.58%) | 12,240 |
17 Sep 2012 | INR | 1,109 | 1,111.15 | 1,063 | 1,075 | 1,075 | -39.55 (-3.55%) | 329,172 |
14 Sep 2012 | INR | 1,120.1 | 1,130 | 1,102 | 1,114.55 | 1,114.55 | -1.4 (-0.13%) | 11,177 |
13 Sep 2012 | INR | 1,138.5 | 1,138.5 | 1,112.85 | 1,115.95 | 1,115.95 | -28.5 (-2.49%) | 11,216 |
12 Sep 2012 | INR | 1,155.7 | 1,155.7 | 1,129.3 | 1,144.45 | 1,144.45 | -7.8 (-0.68%) | 8,441 |
11 Sep 2012 | INR | 1,157.75 | 1,168.25 | 1,137 | 1,152.25 | 1,152.25 | -7.75 (-0.67%) | 9,428 |
10 Sep 2012 | INR | 1,167 | 1,175 | 1,153.15 | 1,160 | 1,160 | -4.7 (-0.40%) | 10,333 |
8 Sep 2012 | INR | 1,156.95 | 1,166.4 | 1,154.55 | 1,164.7 | 1,164.7 | +13.7 (+1.19%) | 852 |
7 Sep 2012 | INR | 1,149 | 1,159 | 1,134.45 | 1,151 | 1,151 | +8.5 (+0.74%) | 15,706 |
6 Sep 2012 | INR | 1,110 | 1,150 | 1,072.1 | 1,142.5 | 1,142.5 | +21.7 (+1.94%) | 23,479 |
5 Sep 2012 | INR | 1,103.7 | 1,138.15 | 1,092 | 1,120.8 | 1,120.8 | +11.6 (+1.05%) | 20,087 |
4 Sep 2012 | INR | 1,115 | 1,120 | 1,071.1 | 1,109.2 | 1,109.2 | -10.25 (-0.92%) | 38,669 |
3 Sep 2012 | INR | 1,142.9 | 1,147.65 | 1,110 | 1,119.45 | 1,119.45 | -21.55 (-1.89%) | 11,982 |
31 Aug 2012 | INR | 1,145 | 1,171.25 | 1,130 | 1,141 | 1,141 | -10 (-0.87%) | 12,847 |
30 Aug 2012 | INR | 1,153.9 | 1,158.5 | 1,141.3 | 1,151 | 1,151 | +0.3 (+0.03%) | 8,066 |
29 Aug 2012 | INR | 1,140 | 1,159.65 | 1,124.65 | 1,150.7 | 1,150.7 | +22.7 (+2.01%) | 21,759 |
28 Aug 2012 | INR | 1,188 | 1,191.9 | 1,096 | 1,128 | 1,128 | -59 (-4.97%) | 97,538 |
27 Aug 2012 | INR | 1,186.95 | 1,193.85 | 1,180 | 1,187 | 1,187 | +3.25 (+0.27%) | 8,171 |
24 Aug 2012 | INR | 1,200 | 1,200 | 1,172 | 1,183.75 | 1,183.75 | -4.3 (-0.36%) | 45,899 |
23 Aug 2012 | INR | 1,159 | 1,201 | 1,159 | 1,188.05 | 1,188.05 | +29.55 (+2.55%) | 194,238 |
22 Aug 2012 | INR | 1,174.7 | 1,174.7 | 1,150.5 | 1,158.5 | 1,158.5 | -18.5 (-1.57%) | 8,565 |
21 Aug 2012 | INR | 1,182.05 | 1,188.95 | 1,165 | 1,177 | 1,177 | +2.95 (+0.25%) | 18,340 |
17 Aug 2012 | INR | 1,171.1 | 1,194.2 | 1,167.3 | 1,174.05 | 1,174.05 | +9.2 (+0.79%) | 15,985 |
16 Aug 2012 | INR | 1,154.9 | 1,178 | 1,144 | 1,164.85 | 1,164.85 | +25.9 (+2.27%) | 10,120 |
14 Aug 2012 | INR | 1,135.95 | 1,160 | 1,126.15 | 1,138.95 | 1,138.95 | +7.95 (+0.70%) | 11,764 |