Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 77.7 | 77.7 | 77.7 | 77.7 | 77.7 | +13 (+20.09%) | 67,682 |
18 May 2012 | INR | 70 | 70.5 | 64.7 | 64.7 | 64.7 | -3.8 (-5.55%) | 88,733 |
17 May 2012 | INR | 76.5 | 77 | 68.5 | 68.5 | 68.5 | 0.0 (0.0%) | 47,649 |
16 May 2012 | INR | 72.15 | 85 | 68.5 | 68.5 | 68.5 | -4.6 (-6.29%) | 20,847 |
15 May 2012 | INR | 75.15 | 76.75 | 73.1 | 73.1 | 73.1 | -2.2 (-2.92%) | 19,261 |
14 May 2012 | INR | 75.3 | 78 | 75.3 | 75.3 | 75.3 | +0.3 (+0.40%) | 69,917 |
11 May 2012 | INR | 75.2 | 80.6 | 75 | 75 | 75 | -1.2 (-1.57%) | 98,434 |
10 May 2012 | INR | 81 | 83.7 | 76.2 | 76.2 | 76.2 | -4.8 (-5.93%) | 164,864 |
9 May 2012 | INR | 81 | 85 | 81 | 81 | 81 | +9.7 (+13.60%) | 231,006 |
8 May 2012 | INR | 71.3 | 71.3 | 71.3 | 71.3 | 71.3 | +8.9 (+14.26%) | 22,463 |
7 May 2012 | INR | 62.4 | 62.4 | 62.4 | 62.4 | 62.4 | +5.4 (+9.47%) | 3,202 |
4 May 2012 | INR | 58.5 | 58.55 | 57 | 57 | 57 | -1.55 (-2.65%) | 1,910 |
3 May 2012 | INR | 63 | 63 | 58.55 | 58.55 | 58.55 | -2.55 (-4.17%) | 2,343 |
2 May 2012 | INR | 63.8 | 63.8 | 61.1 | 61.1 | 61.1 | -0.4 (-0.65%) | 10,964 |
30 Apr 2012 | INR | 63.8 | 63.8 | 61.5 | 61.5 | 61.5 | -0.6 (-0.97%) | 1,557 |
28 Apr 2012 | INR | 68.5 | 68.5 | 62.1 | 62.1 | 62.1 | -0.85 (-1.35%) | 52 |
27 Apr 2012 | INR | 62.95 | 63.5 | 62.95 | 62.95 | 62.95 | +0.25 (+0.40%) | 8,589 |
26 Apr 2012 | INR | 62.7 | 65.4 | 62.7 | 62.7 | 62.7 | +0.1 (+0.16%) | 1,129 |
25 Apr 2012 | INR | 62.6 | 66.3 | 62.6 | 62.6 | 62.6 | +0.6 (+0.97%) | 1,436 |
24 Apr 2012 | INR | 65 | 65 | 62 | 62 | 62 | -2.4 (-3.73%) | 1,223 |
23 Apr 2012 | INR | 66.4 | 66.5 | 64.4 | 64.4 | 64.4 | -0.9 (-1.38%) | 4,344 |
20 Apr 2012 | INR | 67.5 | 67.6 | 65.3 | 65.3 | 65.3 | -0.4 (-0.61%) | 2,414 |
19 Apr 2012 | INR | 65.7 | 68 | 65.7 | 65.7 | 65.7 | -0.3 (-0.45%) | 851 |
18 Apr 2012 | INR | 67.75 | 67.75 | 66 | 66 | 66 | -0.15 (-0.23%) | 3,147 |
17 Apr 2012 | INR | 68.85 | 68.85 | 66.15 | 66.15 | 66.15 | +0.5 (+0.76%) | 736 |
16 Apr 2012 | INR | 65.65 | 68 | 65.65 | 65.65 | 65.65 | -1.35 (-2.01%) | 2,397 |
13 Apr 2012 | INR | 68.9 | 68.9 | 67 | 67 | 67 | -0.85 (-1.25%) | 2,850 |
12 Apr 2012 | INR | 68 | 69.9 | 67.85 | 67.85 | 67.85 | +1.3 (+1.95%) | 1,240 |
11 Apr 2012 | INR | 68 | 69.85 | 66.55 | 66.55 | 66.55 | -0.35 (-0.52%) | 3,038 |
10 Apr 2012 | INR | 68.2 | 69.9 | 66.9 | 66.9 | 66.9 | -2.2 (-3.18%) | 1,800 |