Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2012 | INR | 1,931.25 | 1,939 | 1,900 | 1,914.75 | 1,914.75 | -15.45 (-0.80%) | 419,851 |
27 Aug 2012 | INR | 1,937.1 | 1,945.85 | 1,910.6 | 1,930.2 | 1,930.2 | -5.8 (-0.30%) | 149,762 |
24 Aug 2012 | INR | 1,930.05 | 1,945 | 1,928.35 | 1,936 | 1,936 | -2.6 (-0.13%) | 105,079 |
23 Aug 2012 | INR | 1,942.9 | 1,953.95 | 1,930 | 1,938.6 | 1,938.6 | +2.7 (+0.14%) | 182,846 |
22 Aug 2012 | INR | 1,911 | 1,954.7 | 1,911 | 1,935.9 | 1,935.9 | +14.85 (+0.77%) | 212,863 |
21 Aug 2012 | INR | 1,925 | 1,932 | 1,898.1 | 1,921.05 | 1,921.05 | -14.15 (-0.73%) | 511,098 |
17 Aug 2012 | INR | 1,925 | 1,947 | 1,925 | 1,935.2 | 1,935.2 | +5.3 (+0.27%) | 291,001 |
16 Aug 2012 | INR | 1,890 | 1,939 | 1,889.95 | 1,929.9 | 1,929.9 | +49.75 (+2.65%) | 521,471 |
14 Aug 2012 | INR | 1,892.25 | 1,898 | 1,870.05 | 1,880.15 | 1,880.15 | -9.1 (-0.48%) | 505,362 |
13 Aug 2012 | INR | 1,912 | 1,926.8 | 1,878.2 | 1,889.25 | 1,889.25 | -23.15 (-1.21%) | 406,947 |
10 Aug 2012 | INR | 1,949 | 1,959.2 | 1,898 | 1,912.4 | 1,912.4 | -40 (-2.05%) | 451,977 |
9 Aug 2012 | INR | 1,968 | 1,980 | 1,945.05 | 1,952.4 | 1,952.4 | -10.8 (-0.55%) | 300,910 |
8 Aug 2012 | INR | 1,960 | 1,973.8 | 1,951 | 1,963.2 | 1,963.2 | +10.95 (+0.56%) | 289,917 |
7 Aug 2012 | INR | 1,947.7 | 1,957.3 | 1,941.1 | 1,952.25 | 1,952.25 | -26.5 (-1.34%) | 401,004 |
6 Aug 2012 | INR | 1,980 | 1,985 | 1,962.45 | 1,978.75 | 1,978.75 | +19.65 (+1.00%) | 247,562 |
3 Aug 2012 | INR | 1,959.95 | 1,973.3 | 1,949.55 | 1,959.1 | 1,959.1 | -3.6 (-0.18%) | 287,375 |
2 Aug 2012 | INR | 1,949.95 | 1,982.5 | 1,926.75 | 1,962.7 | 1,962.7 | -11.95 (-0.61%) | 469,751 |
1 Aug 2012 | INR | 2,011.25 | 2,014.2 | 1,963.1 | 1,974.65 | 1,974.65 | -30.35 (-1.51%) | 650,600 |
31 Jul 2012 | INR | 2,035 | 2,040 | 1,990.5 | 2,005 | 2,005 | -26.5 (-1.30%) | 250,683 |
30 Jul 2012 | INR | 2,020 | 2,037 | 2,005.35 | 2,031.5 | 2,031.5 | +21.45 (+1.07%) | 153,133 |
27 Jul 2012 | INR | 2,050 | 2,064.6 | 1,978.6 | 2,010.05 | 2,010.05 | -27.8 (-1.36%) | 426,103 |
26 Jul 2012 | INR | 2,035 | 2,047.9 | 2,015 | 2,037.85 | 2,037.85 | +6.35 (+0.31%) | 378,172 |
25 Jul 2012 | INR | 2,037 | 2,045 | 2,015 | 2,031.5 | 2,031.5 | -3.75 (-0.18%) | 246,390 |
24 Jul 2012 | INR | 2,053.1 | 2,064 | 2,026.1 | 2,035.25 | 2,035.25 | -16.95 (-0.83%) | 401,269 |
23 Jul 2012 | INR | 2,061.1 | 2,083.35 | 2,043.25 | 2,052.2 | 2,052.2 | -29.8 (-1.43%) | 333,826 |
20 Jul 2012 | INR | 2,063 | 2,097.35 | 2,041.45 | 2,082 | 2,082 | -6.7 (-0.32%) | 519,315 |
19 Jul 2012 | INR | 2,135 | 2,135.7 | 2,066.3 | 2,088.7 | 2,088.7 | -25.2 (-1.19%) | 966,016 |
18 Jul 2012 | INR | 2,086 | 2,124 | 2,060 | 2,113.9 | 2,113.9 | +16.8 (+0.80%) | 165,175 |
17 Jul 2012 | INR | 2,111 | 2,121.15 | 2,093.7 | 2,097.1 | 2,097.1 | +1.45 (+0.07%) | 295,022 |
16 Jul 2012 | INR | 2,098 | 2,111.9 | 2,081.25 | 2,095.65 | 2,095.65 | +8.9 (+0.43%) | 150,739 |