Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2012 | INR | 17.8 | 18.5 | 17.8 | 18.15 | 18.15 | 0.0 (0.0%) | 22,225 |
25 Sep 2012 | INR | 18.65 | 18.85 | 18 | 18.15 | 18.15 | -0.45 (-2.42%) | 32,070 |
24 Sep 2012 | INR | 19 | 19.55 | 18.6 | 18.6 | 18.6 | -0.35 (-1.85%) | 35,723 |
21 Sep 2012 | INR | 18.5 | 20 | 18.45 | 18.95 | 18.95 | +0.5 (+2.71%) | 71,205 |
20 Sep 2012 | INR | 18.4 | 18.95 | 18.4 | 18.45 | 18.45 | -0.6 (-3.15%) | 11,571 |
18 Sep 2012 | INR | 18.9 | 19.4 | 18.8 | 19.05 | 19.05 | +0.25 (+1.33%) | 16,276 |
17 Sep 2012 | INR | 19.75 | 19.8 | 18.75 | 18.8 | 18.8 | -0.25 (-1.31%) | 31,117 |
14 Sep 2012 | INR | 19 | 19.4 | 18.7 | 19.05 | 19.05 | +0.3 (+1.60%) | 48,274 |
13 Sep 2012 | INR | 19 | 19.15 | 18.6 | 18.75 | 18.75 | +0.05 (+0.27%) | 22,546 |
12 Sep 2012 | INR | 18.3 | 19.2 | 18.3 | 18.7 | 18.7 | +0.05 (+0.27%) | 17,130 |
11 Sep 2012 | INR | 18.6 | 19.2 | 18.6 | 18.65 | 18.65 | -0.15 (-0.80%) | 18,592 |
10 Sep 2012 | INR | 18.6 | 19.6 | 18.45 | 18.8 | 18.8 | -0.05 (-0.27%) | 21,097 |
8 Sep 2012 | INR | 18.65 | 19.4 | 18.6 | 18.85 | 18.85 | +0.05 (+0.27%) | 5,849 |
7 Sep 2012 | INR | 19.05 | 19.35 | 18.75 | 18.8 | 18.8 | -0.7 (-3.59%) | 24,736 |
6 Sep 2012 | INR | 20.7 | 20.9 | 18.6 | 19.5 | 19.5 | +0.45 (+2.36%) | 68,130 |
5 Sep 2012 | INR | 17.05 | 20.5 | 17.05 | 19.05 | 19.05 | +1.1 (+6.13%) | 118,617 |
4 Sep 2012 | INR | 16.5 | 18.25 | 16.5 | 17.95 | 17.95 | +0.65 (+3.76%) | 67,230 |
3 Sep 2012 | INR | 14 | 17.7 | 14 | 17.3 | 17.3 | +0.15 (+0.87%) | 68,172 |
31 Aug 2012 | INR | 15 | 17.65 | 15 | 17.15 | 17.15 | -0.35 (-2%) | 43,382 |
30 Aug 2012 | INR | 17.85 | 18.85 | 17.3 | 17.5 | 17.5 | -0.75 (-4.11%) | 42,921 |
29 Aug 2012 | INR | 18.6 | 18.6 | 17.6 | 18.25 | 18.25 | -0.35 (-1.88%) | 26,443 |
28 Aug 2012 | INR | 18.6 | 19 | 18.5 | 18.6 | 18.6 | -0.45 (-2.36%) | 26,090 |
27 Aug 2012 | INR | 19.65 | 19.65 | 18.45 | 19.05 | 19.05 | +0.05 (+0.26%) | 26,548 |
24 Aug 2012 | INR | 19.05 | 19.4 | 18.75 | 19 | 19 | -0.25 (-1.30%) | 36,294 |
23 Aug 2012 | INR | 19.65 | 19.9 | 19.1 | 19.25 | 19.25 | -0.4 (-2.04%) | 35,691 |
22 Aug 2012 | INR | 19.1 | 20.2 | 19.1 | 19.65 | 19.65 | -0.15 (-0.76%) | 29,430 |
21 Aug 2012 | INR | 20 | 20.5 | 19.6 | 19.8 | 19.8 | -0.45 (-2.22%) | 26,961 |
17 Aug 2012 | INR | 20.25 | 20.7 | 20.05 | 20.25 | 20.25 | -0.05 (-0.25%) | 32,382 |
16 Aug 2012 | INR | 20.1 | 20.95 | 20 | 20.3 | 20.3 | -0.25 (-1.22%) | 27,861 |
14 Aug 2012 | INR | 20.3 | 20.8 | 20.25 | 20.55 | 20.55 | -0.15 (-0.72%) | 23,163 |