Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2012 | INR | 19.15 | 20.4 | 19.15 | 19.25 | 19.25 | -0.75 (-3.75%) | 2,504 |
10 Aug 2012 | INR | 20.2 | 20.25 | 18.7 | 20 | 20 | +0.7 (+3.63%) | 2,872 |
9 Aug 2012 | INR | 19.4 | 20.4 | 19.3 | 19.3 | 19.3 | -0.7 (-3.50%) | 2,202 |
8 Aug 2012 | INR | 18.4 | 20.05 | 18.4 | 20 | 20 | +0.9 (+4.71%) | 7,377 |
7 Aug 2012 | INR | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | -0.2 (-1.04%) | 700 |
6 Aug 2012 | INR | 18.75 | 20.55 | 18.75 | 19.3 | 19.3 | -0.2 (-1.03%) | 3,033 |
3 Aug 2012 | INR | 19.1 | 20.95 | 19.1 | 19.5 | 19.5 | -0.5 (-2.50%) | 3,296 |
2 Aug 2012 | INR | 19.05 | 20 | 19.05 | 20 | 20 | 0.0 (0.0%) | 6,203 |
1 Aug 2012 | INR | 18.5 | 20 | 18.5 | 20 | 20 | +0.7 (+3.63%) | 2,000 |
31 Jul 2012 | INR | 18.35 | 19.45 | 18.3 | 19.3 | 19.3 | +0.05 (+0.26%) | 2,202 |
30 Jul 2012 | INR | 19.2 | 19.25 | 17.65 | 19.25 | 19.25 | +0.65 (+3.49%) | 1,502 |
27 Jul 2012 | INR | 18.5 | 19.45 | 18.15 | 18.6 | 18.6 | -0.5 (-2.62%) | 3,314 |
26 Jul 2012 | INR | 20.55 | 20.55 | 19 | 19.1 | 19.1 | -0.5 (-2.55%) | 904 |
25 Jul 2012 | INR | 19.65 | 19.65 | 19.6 | 19.6 | 19.6 | -1.3 (-6.22%) | 1,000 |
24 Jul 2012 | INR | 20.65 | 20.9 | 19.15 | 20.9 | 20.9 | +0.95 (+4.76%) | 15,249 |
23 Jul 2012 | INR | 20 | 20 | 19.95 | 19.95 | 19.95 | -1 (-4.77%) | 52 |
20 Jul 2012 | INR | 20 | 20.95 | 20 | 20.95 | 20.95 | +1.65 (+8.55%) | 111 |
19 Jul 2012 | INR | 19.3 | 21.3 | 19.3 | 19.3 | 19.3 | +0.3 (+1.58%) | 2,170 |
18 Jul 2012 | INR | 19.1 | 20.3 | 18.95 | 19 | 19 | -0.85 (-4.28%) | 4,351 |
17 Jul 2012 | INR | 18.15 | 19.85 | 18.1 | 19.85 | 19.85 | +0.9 (+4.75%) | 20,806 |
16 Jul 2012 | INR | 18.45 | 18.95 | 17.75 | 18.95 | 18.95 | +1.35 (+7.67%) | 105 |
13 Jul 2012 | INR | 17.55 | 18.5 | 17.5 | 17.6 | 17.6 | -1.25 (-6.63%) | 382 |
12 Jul 2012 | INR | 17.35 | 18.95 | 17.3 | 18.85 | 18.85 | +0.4 (+2.17%) | 482 |
11 Jul 2012 | INR | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.0 (0.0%) | 0 |
10 Jul 2012 | INR | 18.45 | 18.45 | 17.5 | 18.45 | 18.45 | +0.85 (+4.83%) | 685 |
9 Jul 2012 | INR | 17.45 | 17.6 | 17.35 | 17.6 | 17.6 | -0.25 (-1.40%) | 1,230 |
6 Jul 2012 | INR | 17.9 | 18.25 | 17.85 | 17.85 | 17.85 | +0.5 (+2.88%) | 102 |
5 Jul 2012 | INR | 18.75 | 18.75 | 17.35 | 17.35 | 17.35 | -0.55 (-3.07%) | 4,331 |
4 Jul 2012 | INR | 19.5 | 19.5 | 17.85 | 17.9 | 17.9 | -0.75 (-4.02%) | 8,004 |
3 Jul 2012 | INR | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.0 (0.0%) | 0 |