Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2012 | INR | 42.3 | 42.8 | 42.15 | 42.5 | 42.5 | -0.25 (-0.58%) | 222,796 |
29 Aug 2012 | INR | 42.6 | 42.9 | 42.3 | 42.75 | 42.75 | +0.5 (+1.18%) | 250,430 |
28 Aug 2012 | INR | 43.5 | 43.55 | 42.1 | 42.25 | 42.25 | -1 (-2.31%) | 427,249 |
27 Aug 2012 | INR | 44.1 | 44.35 | 43.25 | 43.25 | 43.25 | -0.8 (-1.82%) | 292,892 |
24 Aug 2012 | INR | 44.5 | 44.5 | 44.05 | 44.05 | 44.05 | -0.45 (-1.01%) | 213,548 |
23 Aug 2012 | INR | 44.5 | 44.7 | 44.35 | 44.5 | 44.5 | +0.05 (+0.11%) | 193,960 |
22 Aug 2012 | INR | 44.4 | 44.85 | 44.25 | 44.45 | 44.45 | +0.1 (+0.23%) | 156,677 |
21 Aug 2012 | INR | 44.5 | 45 | 44.25 | 44.35 | 44.35 | -0.1 (-0.22%) | 194,830 |
17 Aug 2012 | INR | 44.75 | 45.4 | 44.4 | 44.45 | 44.45 | -0.5 (-1.11%) | 315,819 |
16 Aug 2012 | INR | 44.3 | 45 | 44.2 | 44.95 | 44.95 | +0.3 (+0.67%) | 206,791 |
14 Aug 2012 | INR | 44.3 | 44.85 | 44.25 | 44.65 | 44.65 | +0.4 (+0.90%) | 162,940 |
13 Aug 2012 | INR | 44.55 | 44.8 | 44.2 | 44.25 | 44.25 | -0.55 (-1.23%) | 211,481 |
10 Aug 2012 | INR | 44.7 | 45 | 44.5 | 44.8 | 44.8 | -0.1 (-0.22%) | 168,091 |
9 Aug 2012 | INR | 45.15 | 45.35 | 44.4 | 44.9 | 44.9 | -0.25 (-0.55%) | 272,130 |
8 Aug 2012 | INR | 45.25 | 45.7 | 45 | 45.15 | 45.15 | -0.1 (-0.22%) | 2,271,025 |
7 Aug 2012 | INR | 45.05 | 45.5 | 45 | 45.25 | 45.25 | +0.1 (+0.22%) | 197,954 |
6 Aug 2012 | INR | 45.3 | 45.6 | 44.85 | 45.15 | 45.15 | 0.0 (0.0%) | 235,524 |
3 Aug 2012 | INR | 45.6 | 45.6 | 44.65 | 45.15 | 45.15 | -0.6 (-1.31%) | 273,480 |
2 Aug 2012 | INR | 45.65 | 46.3 | 45 | 45.75 | 45.75 | +0.15 (+0.33%) | 341,077 |
1 Aug 2012 | INR | 44.45 | 45.8 | 44.3 | 45.6 | 45.6 | +1.1 (+2.47%) | 337,442 |
31 Jul 2012 | INR | 44.75 | 44.85 | 44.05 | 44.5 | 44.5 | -0.25 (-0.56%) | 300,658 |
30 Jul 2012 | INR | 44.25 | 44.9 | 44.1 | 44.75 | 44.75 | +0.7 (+1.59%) | 289,223 |
27 Jul 2012 | INR | 45.5 | 45.5 | 43.55 | 44.05 | 44.05 | -0.65 (-1.45%) | 298,051 |
26 Jul 2012 | INR | 45 | 45.2 | 44.25 | 44.7 | 44.7 | -0.35 (-0.78%) | 1,334,278 |
25 Jul 2012 | INR | 45.1 | 45.15 | 44.6 | 45.05 | 45.05 | -0.05 (-0.11%) | 268,687 |
24 Jul 2012 | INR | 45.9 | 46.1 | 44.7 | 45.1 | 45.1 | -0.5 (-1.10%) | 339,127 |
23 Jul 2012 | INR | 45.75 | 45.9 | 45.1 | 45.6 | 45.6 | -0.35 (-0.76%) | 365,103 |
20 Jul 2012 | INR | 45 | 49 | 45 | 45.95 | 45.95 | -0.35 (-0.76%) | 768,086 |
19 Jul 2012 | INR | 46.3 | 47.6 | 46.2 | 46.3 | 46.3 | -0.15 (-0.32%) | 2,335,423 |
18 Jul 2012 | INR | 44.25 | 49 | 44.25 | 46.45 | 46.45 | +0.7 (+1.53%) | 392,886 |