Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2012 | INR | 18.8 | 19.1 | 18.5 | 18.9 | 18.9 | -0.1 (-0.53%) | 34,273 |
10 Aug 2012 | INR | 18.8 | 19.1 | 18.8 | 19 | 19 | 0.0 (0.0%) | 19,129 |
9 Aug 2012 | INR | 19.2 | 19.35 | 18.7 | 19 | 19 | -0.2 (-1.04%) | 52,660 |
8 Aug 2012 | INR | 19.05 | 19.25 | 19 | 19.2 | 19.2 | +0.05 (+0.26%) | 24,788 |
7 Aug 2012 | INR | 19.05 | 19.35 | 19.05 | 19.15 | 19.15 | +0.2 (+1.06%) | 26,738 |
6 Aug 2012 | INR | 18 | 19.15 | 18 | 18.95 | 18.95 | +0.55 (+2.99%) | 59,899 |
3 Aug 2012 | INR | 17.95 | 18.45 | 17.85 | 18.4 | 18.4 | +0.35 (+1.94%) | 39,482 |
2 Aug 2012 | INR | 17.7 | 18.2 | 17.7 | 18.05 | 18.05 | -0.15 (-0.82%) | 22,911 |
1 Aug 2012 | INR | 17.3 | 18.4 | 17.3 | 18.2 | 18.2 | +0.2 (+1.11%) | 50,566 |
31 Jul 2012 | INR | 18.05 | 18.4 | 17.3 | 18 | 18 | -0.1 (-0.55%) | 89,027 |
30 Jul 2012 | INR | 18.45 | 18.45 | 17.95 | 18.1 | 18.1 | -0.05 (-0.28%) | 898,221 |
27 Jul 2012 | INR | 18.65 | 18.65 | 17.9 | 18.15 | 18.15 | -0.1 (-0.55%) | 183,932 |
26 Jul 2012 | INR | 18.5 | 18.65 | 18 | 18.25 | 18.25 | -0.4 (-2.14%) | 56,411 |
25 Jul 2012 | INR | 19.45 | 19.65 | 18 | 18.65 | 18.65 | -1.25 (-6.28%) | 99,149 |
24 Jul 2012 | INR | 20 | 20.2 | 19.6 | 19.9 | 19.9 | +0.25 (+1.27%) | 37,249 |
23 Jul 2012 | INR | 20 | 20.85 | 17.5 | 19.65 | 19.65 | -1.05 (-5.07%) | 130,793 |
20 Jul 2012 | INR | 18.95 | 21.1 | 18.7 | 20.7 | 20.7 | +1.75 (+9.23%) | 355,070 |
19 Jul 2012 | INR | 19.4 | 19.4 | 18.8 | 18.95 | 18.95 | +0.1 (+0.53%) | 19,256 |
18 Jul 2012 | INR | 19 | 19 | 18.55 | 18.85 | 18.85 | -0.2 (-1.05%) | 29,291 |
17 Jul 2012 | INR | 19.4 | 19.9 | 18.85 | 19.05 | 19.05 | -0.55 (-2.81%) | 40,631 |
16 Jul 2012 | INR | 19.9 | 20.2 | 19.4 | 19.6 | 19.6 | -0.45 (-2.24%) | 42,327 |
13 Jul 2012 | INR | 20.5 | 20.5 | 19.8 | 20.05 | 20.05 | -0.2 (-0.99%) | 51,906 |
12 Jul 2012 | INR | 21 | 21 | 20.1 | 20.25 | 20.25 | -0.4 (-1.94%) | 44,758 |
11 Jul 2012 | INR | 22 | 22 | 20.6 | 20.65 | 20.65 | -0.25 (-1.20%) | 111,128 |
10 Jul 2012 | INR | 21.2 | 21.45 | 20.1 | 20.9 | 20.9 | -0.3 (-1.42%) | 105,938 |
9 Jul 2012 | INR | 21 | 21.5 | 20.5 | 21.2 | 21.2 | +1.5 (+7.61%) | 494,065 |
6 Jul 2012 | INR | 19.45 | 21.2 | 18.95 | 19.7 | 19.7 | +0.25 (+1.29%) | 723,458 |
5 Jul 2012 | INR | 19.3 | 19.75 | 18.8 | 19.45 | 19.45 | +0.8 (+4.29%) | 207,882 |
4 Jul 2012 | INR | 18.65 | 19.35 | 17.55 | 18.65 | 18.65 | +0.65 (+3.61%) | 218,887 |
3 Jul 2012 | INR | 18.3 | 18.4 | 17.95 | 18 | 18 | -0.05 (-0.28%) | 65,477 |