Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2012 | INR | 96 | 97.7 | 93.8 | 96.85 | 96.85 | +0.75 (+0.78%) | 7,479 |
31 May 2012 | INR | 95.1 | 97.45 | 95.1 | 96.1 | 96.1 | -0.4 (-0.41%) | 1,654 |
30 May 2012 | INR | 97 | 98 | 96.2 | 96.5 | 96.5 | -2.15 (-2.18%) | 8,577 |
29 May 2012 | INR | 98.25 | 102 | 98.25 | 98.65 | 98.65 | -0.45 (-0.45%) | 2,059 |
28 May 2012 | INR | 99.1 | 102.35 | 98.1 | 99.1 | 99.1 | +0.4 (+0.41%) | 7,599 |
25 May 2012 | INR | 98 | 101 | 98 | 98.7 | 98.7 | +1.4 (+1.44%) | 29,643 |
24 May 2012 | INR | 98 | 98.9 | 96.6 | 97.3 | 97.3 | +0.4 (+0.41%) | 17,392 |
23 May 2012 | INR | 94.5 | 99.45 | 94.5 | 96.9 | 96.9 | -0.15 (-0.15%) | 30,355 |
22 May 2012 | INR | 98 | 99.85 | 96.8 | 97.05 | 97.05 | -1.05 (-1.07%) | 8,820 |
21 May 2012 | INR | 98 | 100.7 | 98 | 98.1 | 98.1 | -1.15 (-1.16%) | 4,717 |
18 May 2012 | INR | 99.9 | 99.9 | 97.75 | 99.25 | 99.25 | -1.85 (-1.83%) | 9,538 |
17 May 2012 | INR | 100 | 101.9 | 100 | 101.1 | 101.1 | -0.15 (-0.15%) | 8,284 |
16 May 2012 | INR | 100 | 101.85 | 99.1 | 101.25 | 101.25 | -0.5 (-0.49%) | 7,327 |
15 May 2012 | INR | 100.35 | 102.85 | 100.35 | 101.75 | 101.75 | -0.95 (-0.93%) | 6,012 |
14 May 2012 | INR | 101 | 103.75 | 100.25 | 102.7 | 102.7 | +2.6 (+2.60%) | 30,510 |
11 May 2012 | INR | 102.8 | 102.8 | 98.05 | 100.1 | 100.1 | +0.45 (+0.45%) | 29,928 |
10 May 2012 | INR | 99.1 | 101 | 98.7 | 99.65 | 99.65 | -0.05 (-0.05%) | 13,796 |
9 May 2012 | INR | 97.1 | 99.95 | 97.1 | 99.7 | 99.7 | +0.85 (+0.86%) | 8,831 |
8 May 2012 | INR | 97 | 101 | 97 | 98.85 | 98.85 | +0.25 (+0.25%) | 15,577 |
7 May 2012 | INR | 96.1 | 99.4 | 95.8 | 98.6 | 98.6 | +0.55 (+0.56%) | 12,680 |
4 May 2012 | INR | 97 | 99.45 | 95 | 98.05 | 98.05 | +0.05 (+0.05%) | 25,090 |
3 May 2012 | INR | 98.1 | 104.9 | 96.3 | 98 | 98 | -0.55 (-0.56%) | 135,903 |
2 May 2012 | INR | 99.35 | 100.45 | 98.1 | 98.55 | 98.55 | -0.8 (-0.81%) | 7,825 |
30 Apr 2012 | INR | 100.2 | 101.65 | 98.25 | 99.35 | 99.35 | -2.45 (-2.41%) | 24,213 |
28 Apr 2012 | INR | 100 | 101.95 | 100 | 101.8 | 101.8 | +0.2 (+0.20%) | 563 |
27 Apr 2012 | INR | 99 | 103.5 | 97.5 | 101.6 | 101.6 | +0.55 (+0.54%) | 49,972 |
26 Apr 2012 | INR | 102.5 | 104.9 | 100.5 | 101.05 | 101.05 | -0.5 (-0.49%) | 29,849 |
25 Apr 2012 | INR | 102.5 | 104.9 | 101.1 | 101.55 | 101.55 | -1.4 (-1.36%) | 9,495 |
24 Apr 2012 | INR | 104.9 | 106.2 | 102.2 | 102.95 | 102.95 | -1.75 (-1.67%) | 58,845 |
23 Apr 2012 | INR | 105.4 | 111 | 103.3 | 104.7 | 104.7 | +3.2 (+3.15%) | 454,363 |