Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2012 | INR | 1,812 | 1,834 | 1,810 | 1,821.35 | 1,821.35 | -8.75 (-0.48%) | 265,295 |
31 May 2012 | INR | 1,835.15 | 1,851.95 | 1,821 | 1,830.1 | 1,830.1 | -25.5 (-1.37%) | 422,840 |
30 May 2012 | INR | 1,850.5 | 1,867.5 | 1,840.2 | 1,855.6 | 1,855.6 | -5.15 (-0.28%) | 674,169 |
29 May 2012 | INR | 1,850.35 | 1,868 | 1,850.1 | 1,860.75 | 1,860.75 | +11.3 (+0.61%) | 468,387 |
28 May 2012 | INR | 1,840 | 1,861.95 | 1,832 | 1,849.45 | 1,849.45 | +8 (+0.43%) | 243,473 |
25 May 2012 | INR | 1,810.25 | 1,848 | 1,810.25 | 1,841.45 | 1,841.45 | +20.8 (+1.14%) | 425,930 |
24 May 2012 | INR | 1,813.25 | 1,836 | 1,795.15 | 1,820.65 | 1,820.65 | -8.35 (-0.46%) | 492,497 |
23 May 2012 | INR | 1,845 | 1,850.5 | 1,808 | 1,829 | 1,829 | -23.95 (-1.29%) | 936,900 |
22 May 2012 | INR | 1,877 | 1,894.8 | 1,842.55 | 1,852.95 | 1,852.95 | -11.1 (-0.60%) | 559,720 |
21 May 2012 | INR | 1,856.2 | 1,884.25 | 1,852 | 1,864.05 | 1,864.05 | -3.4 (-0.18%) | 349,560 |
18 May 2012 | INR | 1,875 | 1,885 | 1,836.5 | 1,867.45 | 1,867.45 | -28.4 (-1.50%) | 378,834 |
17 May 2012 | INR | 1,900 | 1,921.6 | 1,880.25 | 1,895.85 | 1,895.85 | +11.65 (+0.62%) | 595,177 |
16 May 2012 | INR | 1,871.05 | 1,904.25 | 1,851.1 | 1,884.2 | 1,884.2 | -9.3 (-0.49%) | 575,493 |
15 May 2012 | INR | 1,826.3 | 1,907.25 | 1,826.3 | 1,893.5 | 1,893.5 | +50.15 (+2.72%) | 810,386 |
14 May 2012 | INR | 1,828 | 1,868 | 1,818.5 | 1,843.35 | 1,843.35 | -0.35 (-0.02%) | 364,980 |
11 May 2012 | INR | 1,843 | 1,878 | 1,835.55 | 1,843.7 | 1,843.7 | -0.2 (-0.01%) | 391,941 |
10 May 2012 | INR | 1,890 | 1,923.5 | 1,821.05 | 1,843.9 | 1,843.9 | -28.3 (-1.51%) | 690,913 |
9 May 2012 | INR | 1,885 | 1,924 | 1,862 | 1,872.2 | 1,872.2 | -26.95 (-1.42%) | 646,494 |
8 May 2012 | INR | 1,964.95 | 1,991 | 1,880 | 1,899.15 | 1,899.15 | -54.45 (-2.79%) | 647,552 |
7 May 2012 | INR | 1,940 | 1,971.55 | 1,893.75 | 1,953.6 | 1,953.6 | -23.95 (-1.21%) | 1,240,864 |
4 May 2012 | INR | 2,055.35 | 2,057.25 | 1,966.2 | 1,977.55 | 1,977.55 | -95.5 (-4.61%) | 1,263,364 |
3 May 2012 | INR | 2,173 | 2,173 | 2,052.1 | 2,073.05 | 2,073.05 | -171.75 (-7.65%) | 2,058,877 |
2 May 2012 | INR | 2,262.25 | 2,279 | 2,202.65 | 2,244.8 | 2,244.8 | +3.75 (+0.17%) | 604,222 |
30 Apr 2012 | INR | 2,183.8 | 2,248.9 | 2,178 | 2,241.05 | 2,241.05 | +51.95 (+2.37%) | 553,431 |
28 Apr 2012 | INR | 2,190 | 2,190 | 2,171.5 | 2,189.1 | 2,189.1 | +14.05 (+0.65%) | 8,973 |
27 Apr 2012 | INR | 2,183.8 | 2,206 | 2,152.65 | 2,175.05 | 2,175.05 | +5.55 (+0.26%) | 454,928 |
26 Apr 2012 | INR | 2,249 | 2,253 | 2,146.05 | 2,169.5 | 2,169.5 | -73.95 (-3.30%) | 657,742 |
25 Apr 2012 | INR | 2,183 | 2,257.05 | 2,180 | 2,243.45 | 2,243.45 | +52.25 (+2.38%) | 503,959 |
24 Apr 2012 | INR | 2,140.2 | 2,213 | 2,128.5 | 2,191.2 | 2,191.2 | +44.5 (+2.07%) | 387,559 |
23 Apr 2012 | INR | 2,171 | 2,209.65 | 2,138.1 | 2,146.7 | 2,146.7 | -42.6 (-1.95%) | 222,350 |