Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | INR | 20.6 | 21.55 | 20.6 | 21.4 | 21.4 | +0.75 (+3.63%) | 1,562,291 |
29 Jun 2012 | INR | 19.85 | 20.8 | 19.7 | 20.65 | 20.65 | +1.1 (+5.63%) | 1,297,066 |
28 Jun 2012 | INR | 19.9 | 19.9 | 19.4 | 19.55 | 19.55 | -0.1 (-0.51%) | 318,376 |
27 Jun 2012 | INR | 19.9 | 20.15 | 19.55 | 19.65 | 19.65 | +0.05 (+0.26%) | 424,136 |
26 Jun 2012 | INR | 19.7 | 20.2 | 19.4 | 19.6 | 19.6 | -0.2 (-1.01%) | 517,636 |
25 Jun 2012 | INR | 20 | 20.5 | 19.7 | 19.8 | 19.8 | +0.25 (+1.28%) | 1,128,955 |
22 Jun 2012 | INR | 19.5 | 19.9 | 19.15 | 19.55 | 19.55 | -0.35 (-1.76%) | 817,725 |
21 Jun 2012 | INR | 19.1 | 20.1 | 18.9 | 19.9 | 19.9 | +0.65 (+3.38%) | 1,083,006 |
20 Jun 2012 | INR | 18.85 | 19.45 | 18.55 | 19.25 | 19.25 | +0.55 (+2.94%) | 480,815 |
19 Jun 2012 | INR | 18.5 | 18.85 | 18.25 | 18.7 | 18.7 | +0.2 (+1.08%) | 410,687 |
18 Jun 2012 | INR | 19.4 | 19.65 | 18.3 | 18.5 | 18.5 | -0.6 (-3.14%) | 514,783 |
15 Jun 2012 | INR | 19.1 | 19.4 | 19 | 19.1 | 19.1 | +0.1 (+0.53%) | 378,408 |
14 Jun 2012 | INR | 19.7 | 19.75 | 18.8 | 19 | 19 | -0.7 (-3.55%) | 453,966 |
13 Jun 2012 | INR | 19.8 | 20.4 | 19.4 | 19.7 | 19.7 | +0.05 (+0.25%) | 974,766 |
12 Jun 2012 | INR | 19.35 | 19.9 | 19.1 | 19.65 | 19.65 | +0.05 (+0.26%) | 900,993 |
11 Jun 2012 | INR | 19.25 | 20.75 | 19.2 | 19.6 | 19.6 | +0.55 (+2.89%) | 2,755,105 |
8 Jun 2012 | INR | 18.6 | 19.3 | 18.1 | 19.05 | 19.05 | +0.5 (+2.70%) | 786,415 |
7 Jun 2012 | INR | 18.9 | 19 | 18.25 | 18.55 | 18.55 | +0.05 (+0.27%) | 826,964 |
6 Jun 2012 | INR | 17.7 | 18.7 | 17.5 | 18.5 | 18.5 | +1.1 (+6.32%) | 818,507 |
5 Jun 2012 | INR | 17.7 | 18.05 | 17.2 | 17.4 | 17.4 | -0.25 (-1.42%) | 335,034 |
4 Jun 2012 | INR | 17.1 | 17.9 | 16.8 | 17.65 | 17.65 | +0.45 (+2.62%) | 491,776 |
1 Jun 2012 | INR | 17.6 | 17.85 | 17.1 | 17.2 | 17.2 | -0.45 (-2.55%) | 330,664 |
31 May 2012 | INR | 17.15 | 17.85 | 16.75 | 17.65 | 17.65 | +0.3 (+1.73%) | 529,265 |
30 May 2012 | INR | 18.25 | 18.3 | 17 | 17.35 | 17.35 | -0.95 (-5.19%) | 580,494 |
29 May 2012 | INR | 18.3 | 18.5 | 18.15 | 18.3 | 18.3 | +0.15 (+0.83%) | 649,724 |
28 May 2012 | INR | 18.45 | 18.45 | 18.05 | 18.15 | 18.15 | -0.2 (-1.09%) | 665,368 |
25 May 2012 | INR | 18.35 | 18.5 | 18.15 | 18.35 | 18.35 | 0.0 (0.0%) | 673,972 |
24 May 2012 | INR | 18.2 | 18.6 | 18.05 | 18.35 | 18.35 | +0.2 (+1.10%) | 467,310 |
23 May 2012 | INR | 18.1 | 18.45 | 17.9 | 18.15 | 18.15 | +0.1 (+0.55%) | 391,332 |
22 May 2012 | INR | 18.95 | 19.05 | 17.95 | 18.05 | 18.05 | -0.6 (-3.22%) | 410,692 |