Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | INR | 12.48 | 12.48 | 11.56 | 12.16 | 12.16 | +0.4 (+3.40%) | 144,216 |
29 Jun 2012 | INR | 11.85 | 11.85 | 11.63 | 11.76 | 11.76 | +0.09 (+0.77%) | 58,514 |
28 Jun 2012 | INR | 11.65 | 11.89 | 11.57 | 11.67 | 11.67 | +0.05 (+0.43%) | 36,401 |
27 Jun 2012 | INR | 12.4 | 12.4 | 11.5 | 11.62 | 11.62 | +0.08 (+0.69%) | 53,429 |
26 Jun 2012 | INR | 12.9 | 12.9 | 11.39 | 11.54 | 11.54 | +0.14 (+1.23%) | 20,905 |
25 Jun 2012 | INR | 11.97 | 11.97 | 11.36 | 11.4 | 11.4 | -0.05 (-0.44%) | 38,882 |
22 Jun 2012 | INR | 11.15 | 11.58 | 11.1 | 11.45 | 11.45 | +0.01 (+0.09%) | 51,490 |
21 Jun 2012 | INR | 11.33 | 11.6 | 11.2 | 11.44 | 11.44 | +0.12 (+1.06%) | 55,824 |
20 Jun 2012 | INR | 11.4 | 11.4 | 11.1 | 11.32 | 11.32 | +0.15 (+1.34%) | 35,100 |
19 Jun 2012 | INR | 11.47 | 11.48 | 11.16 | 11.17 | 11.17 | -0.02 (-0.18%) | 20,760 |
18 Jun 2012 | INR | 11.69 | 11.69 | 11.17 | 11.19 | 11.19 | -0.18 (-1.58%) | 37,036 |
15 Jun 2012 | INR | 11.69 | 11.69 | 11.21 | 11.37 | 11.37 | +0.08 (+0.71%) | 29,194 |
14 Jun 2012 | INR | 11.21 | 11.33 | 11.18 | 11.29 | 11.29 | +0.03 (+0.27%) | 19,045 |
13 Jun 2012 | INR | 11.3 | 11.4 | 11.18 | 11.26 | 11.26 | -0.03 (-0.27%) | 12,645 |
12 Jun 2012 | INR | 11.79 | 11.79 | 11.12 | 11.29 | 11.29 | 0.0 (0.0%) | 33,859 |
11 Jun 2012 | INR | 11.3 | 11.64 | 11.23 | 11.29 | 11.29 | -0.1 (-0.88%) | 40,430 |
8 Jun 2012 | INR | 11.44 | 11.45 | 11.25 | 11.39 | 11.39 | -0.03 (-0.26%) | 31,457 |
7 Jun 2012 | INR | 11.82 | 11.9 | 11.3 | 11.42 | 11.42 | +0.12 (+1.06%) | 45,894 |
6 Jun 2012 | INR | 11.7 | 11.7 | 11.01 | 11.3 | 11.3 | +0.29 (+2.63%) | 71,979 |
5 Jun 2012 | INR | 11.06 | 11.33 | 11 | 11.01 | 11.01 | -0.1 (-0.90%) | 59,278 |
4 Jun 2012 | INR | 11.05 | 11.49 | 11 | 11.11 | 11.11 | +0.04 (+0.36%) | 66,300 |
1 Jun 2012 | INR | 11.41 | 11.5 | 11 | 11.07 | 11.07 | -0.32 (-2.81%) | 67,599 |
31 May 2012 | INR | 11.25 | 11.5 | 11.25 | 11.39 | 11.39 | -0.04 (-0.35%) | 25,316 |
30 May 2012 | INR | 11.35 | 11.83 | 11.35 | 11.43 | 11.43 | -0.19 (-1.64%) | 17,486 |
29 May 2012 | INR | 10.95 | 11.8 | 10.95 | 11.62 | 11.62 | +0.28 (+2.47%) | 98,252 |
28 May 2012 | INR | 11.35 | 11.43 | 11.11 | 11.34 | 11.34 | +0.19 (+1.70%) | 42,960 |
25 May 2012 | INR | 11.05 | 11.3 | 10.96 | 11.15 | 11.15 | +0.08 (+0.72%) | 133,113 |
24 May 2012 | INR | 11.1 | 11.24 | 11.02 | 11.07 | 11.07 | +0.09 (+0.82%) | 33,986 |
23 May 2012 | INR | 10.9 | 11.09 | 10.82 | 10.98 | 10.98 | -0.07 (-0.63%) | 33,614 |
22 May 2012 | INR | 11.3 | 11.9 | 10.82 | 11.05 | 11.05 | +0.04 (+0.36%) | 55,478 |