Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 18.85 | 19.1 | 18.25 | 18.95 | 18.95 | +0.1 (+0.53%) | 8,056 |
18 May 2012 | INR | 18.5 | 18.9 | 18.15 | 18.85 | 18.85 | +0.25 (+1.34%) | 17,074 |
17 May 2012 | INR | 18.9 | 19.35 | 18.6 | 18.6 | 18.6 | -0.3 (-1.59%) | 51,391 |
16 May 2012 | INR | 19 | 19.15 | 18.65 | 18.9 | 18.9 | -0.3 (-1.56%) | 11,485 |
15 May 2012 | INR | 18.5 | 19.3 | 18.5 | 19.2 | 19.2 | +0.4 (+2.13%) | 18,020 |
14 May 2012 | INR | 19.65 | 19.85 | 18.6 | 18.8 | 18.8 | -0.8 (-4.08%) | 64,306 |
11 May 2012 | INR | 19 | 19.7 | 18.8 | 19.6 | 19.6 | +0.5 (+2.62%) | 67,454 |
10 May 2012 | INR | 20 | 20 | 19 | 19.1 | 19.1 | -0.8 (-4.02%) | 29,729 |
9 May 2012 | INR | 19.5 | 20.05 | 19.5 | 19.9 | 19.9 | -0.05 (-0.25%) | 38,124 |
8 May 2012 | INR | 20 | 20.1 | 19.45 | 19.95 | 19.95 | +0.1 (+0.50%) | 27,847 |
7 May 2012 | INR | 19.1 | 19.95 | 18.9 | 19.85 | 19.85 | +0.7 (+3.66%) | 54,648 |
4 May 2012 | INR | 19.9 | 20.15 | 19.05 | 19.15 | 19.15 | -0.9 (-4.49%) | 63,770 |
3 May 2012 | INR | 20.2 | 20.6 | 20 | 20.05 | 20.05 | -0.2 (-0.99%) | 35,521 |
2 May 2012 | INR | 20.4 | 20.7 | 20.15 | 20.25 | 20.25 | -0.25 (-1.22%) | 48,283 |
30 Apr 2012 | INR | 21 | 21.15 | 20.35 | 20.5 | 20.5 | -0.25 (-1.20%) | 71,871 |
28 Apr 2012 | INR | 20.4 | 21 | 20.4 | 20.75 | 20.75 | +0.2 (+0.97%) | 4,424 |
27 Apr 2012 | INR | 20.6 | 21 | 20.1 | 20.55 | 20.55 | -0.2 (-0.96%) | 36,470 |
26 Apr 2012 | INR | 20.75 | 21 | 20.55 | 20.75 | 20.75 | -0.1 (-0.48%) | 13,736 |
25 Apr 2012 | INR | 21 | 21.3 | 20.5 | 20.85 | 20.85 | +0.05 (+0.24%) | 49,679 |
24 Apr 2012 | INR | 20.5 | 21.1 | 20.25 | 20.8 | 20.8 | +0.2 (+0.97%) | 37,897 |
23 Apr 2012 | INR | 21.65 | 21.8 | 20.4 | 20.6 | 20.6 | -0.95 (-4.41%) | 62,733 |
20 Apr 2012 | INR | 22 | 22 | 21.4 | 21.55 | 21.55 | -0.5 (-2.27%) | 46,577 |
19 Apr 2012 | INR | 22.95 | 22.95 | 21.85 | 22.05 | 22.05 | -0.4 (-1.78%) | 80,256 |
18 Apr 2012 | INR | 24 | 24 | 22.3 | 22.45 | 22.45 | -0.5 (-2.18%) | 373,990 |
17 Apr 2012 | INR | 20.5 | 23.45 | 20.5 | 22.95 | 22.95 | +2.2 (+10.60%) | 334,281 |
16 Apr 2012 | INR | 20.5 | 20.95 | 20.2 | 20.75 | 20.75 | -0.1 (-0.48%) | 20,897 |
13 Apr 2012 | INR | 21 | 21.4 | 20.65 | 20.85 | 20.85 | -0.15 (-0.71%) | 27,524 |
12 Apr 2012 | INR | 21.1 | 21.4 | 20.85 | 21 | 21 | +0.1 (+0.48%) | 19,795 |
11 Apr 2012 | INR | 20.55 | 21.2 | 20.5 | 20.9 | 20.9 | 0.0 (0.0%) | 40,085 |
10 Apr 2012 | INR | 21.35 | 21.55 | 20.8 | 20.9 | 20.9 | -0.35 (-1.65%) | 24,321 |