Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2012 | INR | 1,580 | 1,620 | 1,580 | 1,605 | 1,605 | +6 (+0.38%) | 847 |
8 May 2012 | INR | 1,586.1 | 1,619 | 1,571 | 1,599 | 1,599 | -1 (-0.06%) | 1,068 |
7 May 2012 | INR | 1,630 | 1,630 | 1,570.2 | 1,600 | 1,600 | -20.1 (-1.24%) | 3,568 |
4 May 2012 | INR | 1,636 | 1,640 | 1,605.2 | 1,620.1 | 1,620.1 | -14.9 (-0.91%) | 31,261 |
3 May 2012 | INR | 1,685.1 | 1,685.1 | 1,605.05 | 1,635 | 1,635 | -55 (-3.25%) | 9,500 |
2 May 2012 | INR | 1,711 | 1,735 | 1,671 | 1,690 | 1,690 | -30 (-1.74%) | 8,625 |
30 Apr 2012 | INR | 1,700 | 1,720 | 1,681.1 | 1,720 | 1,720 | +25 (+1.47%) | 213 |
28 Apr 2012 | INR | 1,695 | 1,695 | 1,695 | 1,695 | 1,695 | +23 (+1.38%) | 2 |
27 Apr 2012 | INR | 1,700 | 1,715.55 | 1,655 | 1,672 | 1,672 | -27 (-1.59%) | 268 |
26 Apr 2012 | INR | 1,699.95 | 1,700 | 1,680 | 1,699 | 1,699 | -1 (-0.06%) | 14,912 |
25 Apr 2012 | INR | 1,690 | 1,738 | 1,690 | 1,700 | 1,700 | 0.0 (0.0%) | 2,724 |
24 Apr 2012 | INR | 1,691 | 1,719.9 | 1,691 | 1,700 | 1,700 | -14.5 (-0.85%) | 1,437 |
23 Apr 2012 | INR | 1,745.5 | 1,836.8 | 1,690 | 1,714.5 | 1,714.5 | -60.5 (-3.41%) | 941 |
20 Apr 2012 | INR | 1,785 | 1,790 | 1,750 | 1,775 | 1,775 | -5 (-0.28%) | 1,462 |
19 Apr 2012 | INR | 1,797.7 | 1,797.7 | 1,752.05 | 1,780 | 1,780 | +55 (+3.19%) | 2,040 |
18 Apr 2012 | INR | 1,670 | 1,738 | 1,660 | 1,725 | 1,725 | +79.9 (+4.86%) | 27,818 |
17 Apr 2012 | INR | 1,605 | 1,674 | 1,605 | 1,645.1 | 1,645.1 | +32.1 (+1.99%) | 6,132 |
16 Apr 2012 | INR | 1,598 | 1,617.9 | 1,581.95 | 1,613 | 1,613 | +13 (+0.81%) | 1,481 |
13 Apr 2012 | INR | 1,668 | 1,679 | 1,555.05 | 1,600 | 1,600 | -30 (-1.84%) | 8,101 |
12 Apr 2012 | INR | 1,595 | 1,640 | 1,586.2 | 1,630 | 1,630 | +50 (+3.16%) | 3,032 |
11 Apr 2012 | INR | 1,590 | 1,608 | 1,580 | 1,580 | 1,580 | -5 (-0.32%) | 787 |
10 Apr 2012 | INR | 1,578.1 | 1,618.7 | 1,574 | 1,585 | 1,585 | -5 (-0.31%) | 448 |
9 Apr 2012 | INR | 1,648.9 | 1,655 | 1,561.3 | 1,590 | 1,590 | -60 (-3.64%) | 3,502 |
4 Apr 2012 | INR | 1,609 | 1,658 | 1,609 | 1,650 | 1,650 | +40 (+2.48%) | 31,392 |
3 Apr 2012 | INR | 1,579 | 1,689.5 | 1,576.1 | 1,610 | 1,610 | +5 (+0.31%) | 27,348 |
2 Apr 2012 | INR | 1,521 | 1,620 | 1,521 | 1,605 | 1,605 | +75 (+4.90%) | 2,087 |
30 Mar 2012 | INR | 1,480.1 | 1,538.95 | 1,480 | 1,530 | 1,530 | +30 (+2%) | 5,679 |
29 Mar 2012 | INR | 1,533.3 | 1,533.3 | 1,500 | 1,500 | 1,500 | -12.1 (-0.80%) | 219 |
28 Mar 2012 | INR | 1,525 | 1,539.8 | 1,511.5 | 1,512.1 | 1,512.1 | -22.9 (-1.49%) | 485 |
27 Mar 2012 | INR | 1,522 | 1,540 | 1,521.55 | 1,535 | 1,535 | +13 (+0.85%) | 1,715 |