Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2012 | INR | 25.85 | 26.8 | 25.65 | 25.75 | 25.75 | -0.8 (-3.01%) | 1,732 |
22 Aug 2012 | INR | 27.5 | 27.5 | 25.75 | 26.55 | 26.55 | -0.1 (-0.38%) | 1,972 |
21 Aug 2012 | INR | 27 | 27 | 25.9 | 26.65 | 26.65 | -0.35 (-1.30%) | 13,863 |
17 Aug 2012 | INR | 27.1 | 27.7 | 26.05 | 27 | 27 | -0.2 (-0.74%) | 7,899 |
16 Aug 2012 | INR | 26.6 | 27.6 | 26.5 | 27.2 | 27.2 | +0.7 (+2.64%) | 6,769 |
14 Aug 2012 | INR | 26.8 | 27 | 26 | 26.5 | 26.5 | +0.3 (+1.15%) | 589 |
13 Aug 2012 | INR | 27.55 | 28.6 | 25.7 | 26.2 | 26.2 | -1.75 (-6.26%) | 6,407 |
10 Aug 2012 | INR | 27.15 | 27.95 | 27 | 27.95 | 27.95 | +0.7 (+2.57%) | 2,949 |
9 Aug 2012 | INR | 29.35 | 30.5 | 27.25 | 27.25 | 27.25 | +0.05 (+0.18%) | 2,342 |
8 Aug 2012 | INR | 27.5 | 28.25 | 27.2 | 27.2 | 27.2 | -0.5 (-1.81%) | 4,145 |
7 Aug 2012 | INR | 28.4 | 28.5 | 27.7 | 27.7 | 27.7 | -0.95 (-3.32%) | 1,392 |
6 Aug 2012 | INR | 28.9 | 28.9 | 27.65 | 28.65 | 28.65 | +0.55 (+1.96%) | 868 |
3 Aug 2012 | INR | 27.7 | 28.5 | 26.6 | 28.1 | 28.1 | +0.1 (+0.36%) | 161 |
2 Aug 2012 | INR | 28.4 | 28.4 | 27.55 | 28 | 28 | +0.7 (+2.56%) | 502 |
1 Aug 2012 | INR | 27.05 | 28.35 | 26.4 | 27.3 | 27.3 | +0.25 (+0.92%) | 1,124 |
31 Jul 2012 | INR | 26 | 27.5 | 25.55 | 27.05 | 27.05 | +0.45 (+1.69%) | 4,551 |
30 Jul 2012 | INR | 26.5 | 26.6 | 26.5 | 26.6 | 26.6 | +0.25 (+0.95%) | 570 |
27 Jul 2012 | INR | 26.6 | 27.25 | 26.3 | 26.35 | 26.35 | -0.15 (-0.57%) | 1,136 |
26 Jul 2012 | INR | 26.7 | 28.75 | 26.15 | 26.5 | 26.5 | -0.3 (-1.12%) | 157 |
25 Jul 2012 | INR | 27 | 27.4 | 26.05 | 26.8 | 26.8 | -0.3 (-1.11%) | 9,694 |
24 Jul 2012 | INR | 27.5 | 27.95 | 26.4 | 27.1 | 27.1 | -0.7 (-2.52%) | 659 |
23 Jul 2012 | INR | 28.5 | 28.5 | 27 | 27.8 | 27.8 | +0.05 (+0.18%) | 745 |
20 Jul 2012 | INR | 28.8 | 29 | 27.4 | 27.75 | 27.75 | -0.65 (-2.29%) | 2,935 |
19 Jul 2012 | INR | 28.4 | 29.1 | 27.8 | 28.4 | 28.4 | +0.1 (+0.35%) | 8,384 |
18 Jul 2012 | INR | 28.5 | 28.85 | 27.95 | 28.3 | 28.3 | -0.45 (-1.57%) | 253 |
17 Jul 2012 | INR | 29 | 29.65 | 28.6 | 28.75 | 28.75 | -0.55 (-1.88%) | 7,961 |
16 Jul 2012 | INR | 28.95 | 29.9 | 28.45 | 29.3 | 29.3 | 0.0 (0.0%) | 123,877 |
13 Jul 2012 | INR | 30.75 | 30.8 | 28.4 | 29.3 | 29.3 | -0.5 (-1.68%) | 9,629 |
12 Jul 2012 | INR | 28.9 | 30.5 | 28.15 | 29.8 | 29.8 | +1.25 (+4.38%) | 10,038 |
11 Jul 2012 | INR | 29.65 | 29.65 | 28.55 | 28.55 | 28.55 | -0.8 (-2.73%) | 1,345 |