Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2012 | INR | 68.44 | 69.84 | 67.8 | 69.26 | 69.26 | +1.02 (+1.49%) | 4,493,747 |
25 Sep 2012 | INR | 67.78 | 68.71 | 66.94 | 68.24 | 68.24 | +0.45 (+0.66%) | 3,042,978 |
24 Sep 2012 | INR | 66.08 | 68.36 | 66.08 | 67.79 | 67.79 | +1.35 (+2.03%) | 6,840,580 |
21 Sep 2012 | INR | 65.56 | 67.01 | 65.23 | 66.44 | 66.44 | +0.56 (+0.85%) | 8,303,688 |
20 Sep 2012 | INR | 63.07 | 66.37 | 63.06 | 65.88 | 65.88 | +2.27 (+3.57%) | 12,717,591 |
18 Sep 2012 | INR | 64.32 | 65.11 | 63.47 | 63.61 | 63.61 | -0.38 (-0.59%) | 14,442,510 |
17 Sep 2012 | INR | 66.67 | 67.9 | 63.7 | 63.99 | 63.99 | -2.73 (-4.09%) | 19,491,900 |
14 Sep 2012 | INR | 71.38 | 72.22 | 66.12 | 66.72 | 66.72 | -1.7 (-2.48%) | 21,741,442 |
13 Sep 2012 | INR | 68.17 | 69.51 | 68 | 68.42 | 68.42 | +0.43 (+0.63%) | 3,470,429 |
12 Sep 2012 | INR | 68.56 | 68.71 | 67.78 | 67.99 | 67.99 | -1.03 (-1.49%) | 1,851,535 |
11 Sep 2012 | INR | 67.98 | 69.71 | 67.79 | 69.02 | 69.02 | +1.73 (+2.57%) | 7,699,378 |
10 Sep 2012 | INR | 67.78 | 67.99 | 66.94 | 67.29 | 67.29 | -0.39 (-0.58%) | 1,018,846 |
8 Sep 2012 | INR | 67.33 | 67.89 | 66.91 | 67.68 | 67.68 | +0.34 (+0.50%) | 238,829 |
7 Sep 2012 | INR | 69.46 | 69.78 | 66.44 | 67.34 | 67.34 | -1.35 (-1.97%) | 7,183,957 |
6 Sep 2012 | INR | 67.61 | 68.89 | 67.22 | 68.69 | 68.69 | +1.19 (+1.76%) | 2,301,166 |
5 Sep 2012 | INR | 67.53 | 68.09 | 66.89 | 67.5 | 67.5 | +0.71 (+1.06%) | 2,885,123 |
4 Sep 2012 | INR | 65.14 | 67.04 | 64.81 | 66.79 | 66.79 | +1.52 (+2.33%) | 4,748,007 |
3 Sep 2012 | INR | 66.67 | 66.67 | 64.91 | 65.27 | 65.27 | -0.92 (-1.39%) | 2,130,009 |
31 Aug 2012 | INR | 69.44 | 70.56 | 65.67 | 66.19 | 66.19 | -2.07 (-3.03%) | 1,935,154 |
30 Aug 2012 | INR | 67.71 | 69.56 | 65.74 | 68.26 | 68.26 | -0.67 (-0.97%) | 9,297,783 |
29 Aug 2012 | INR | 70.11 | 70.73 | 68.7 | 68.93 | 68.93 | -0.79 (-1.13%) | 1,853,609 |
28 Aug 2012 | INR | 70.57 | 70.89 | 69.33 | 69.72 | 69.72 | -0.58 (-0.83%) | 1,583,555 |
27 Aug 2012 | INR | 70.91 | 71 | 70.07 | 70.3 | 70.3 | -0.57 (-0.80%) | 1,376,240 |
24 Aug 2012 | INR | 71.17 | 72 | 70.5 | 70.87 | 70.87 | -0.25 (-0.35%) | 1,736,398 |
23 Aug 2012 | INR | 70.67 | 71.33 | 59.01 | 71.12 | 71.12 | +0.11 (+0.15%) | 3,837,778 |
22 Aug 2012 | INR | 69.13 | 71.28 | 68.58 | 71.01 | 71.01 | +1.68 (+2.42%) | 3,424,646 |
21 Aug 2012 | INR | 69.34 | 69.62 | 68.8 | 69.33 | 69.33 | +0.16 (+0.23%) | 2,738,175 |
17 Aug 2012 | INR | 68.72 | 69.72 | 68.27 | 69.17 | 69.17 | +0.44 (+0.64%) | 3,134,675 |
16 Aug 2012 | INR | 70.89 | 70.89 | 68.44 | 68.73 | 68.73 | -1.97 (-2.79%) | 3,401,142 |
14 Aug 2012 | INR | 71.34 | 71.84 | 70.41 | 70.7 | 70.7 | -0.83 (-1.16%) | 1,723,177 |