Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 14.2 | 14.7 | 14.2 | 14.3 | 14.3 | +0.25 (+1.78%) | 4,185 |
18 May 2012 | INR | 14.35 | 14.45 | 13.8 | 14.05 | 14.05 | -0.45 (-3.10%) | 6,162 |
17 May 2012 | INR | 14.95 | 14.95 | 14.35 | 14.5 | 14.5 | -0.1 (-0.68%) | 4,010 |
16 May 2012 | INR | 14.4 | 15 | 14.35 | 14.6 | 14.6 | -0.25 (-1.68%) | 8,306 |
15 May 2012 | INR | 14.6 | 15.15 | 14 | 14.85 | 14.85 | +0.25 (+1.71%) | 12,065 |
14 May 2012 | INR | 14.4 | 14.8 | 14.25 | 14.6 | 14.6 | +0.05 (+0.34%) | 2,240 |
11 May 2012 | INR | 14 | 14.8 | 14 | 14.55 | 14.55 | +0.25 (+1.75%) | 4,350 |
10 May 2012 | INR | 14.5 | 15.3 | 14.1 | 14.3 | 14.3 | -0.65 (-4.35%) | 16,589 |
9 May 2012 | INR | 14.55 | 16.2 | 14.55 | 14.95 | 14.95 | -0.05 (-0.33%) | 20,541 |
8 May 2012 | INR | 15.7 | 15.7 | 14.8 | 15 | 15 | -0.4 (-2.60%) | 7,610 |
7 May 2012 | INR | 15 | 15.5 | 14.75 | 15.4 | 15.4 | -0.45 (-2.84%) | 9,861 |
4 May 2012 | INR | 15.5 | 15.9 | 15.5 | 15.85 | 15.85 | +0.2 (+1.28%) | 8,585 |
3 May 2012 | INR | 15.75 | 15.85 | 15.5 | 15.65 | 15.65 | +0.05 (+0.32%) | 15,883 |
2 May 2012 | INR | 16 | 16.25 | 15.5 | 15.6 | 15.6 | -0.1 (-0.64%) | 10,023 |
30 Apr 2012 | INR | 16.1 | 16.5 | 15.65 | 15.7 | 15.7 | -0.6 (-3.68%) | 30,895 |
28 Apr 2012 | INR | 16.5 | 16.5 | 15.25 | 16.3 | 16.3 | +0.8 (+5.16%) | 361 |
27 Apr 2012 | INR | 15.6 | 16.5 | 15.35 | 15.5 | 15.5 | -0.6 (-3.73%) | 20,633 |
26 Apr 2012 | INR | 15.75 | 17.35 | 15.75 | 16.1 | 16.1 | -0.65 (-3.88%) | 6,331 |
25 Apr 2012 | INR | 16.2 | 17.1 | 16.2 | 16.75 | 16.75 | +0.2 (+1.21%) | 21,056 |
24 Apr 2012 | INR | 16 | 17.4 | 16 | 16.55 | 16.55 | -0.5 (-2.93%) | 15,138 |
23 Apr 2012 | INR | 17.2 | 17.5 | 16.9 | 17.05 | 17.05 | -0.15 (-0.87%) | 27,627 |
20 Apr 2012 | INR | 16.9 | 17.6 | 16.7 | 17.2 | 17.2 | +0.45 (+2.69%) | 66,550 |
19 Apr 2012 | INR | 16.2 | 16.95 | 16.05 | 16.75 | 16.75 | +0.65 (+4.04%) | 32,781 |
18 Apr 2012 | INR | 14.75 | 16.45 | 14.75 | 16.1 | 16.1 | +1.1 (+7.33%) | 80,820 |
17 Apr 2012 | INR | 14.75 | 15.25 | 14.75 | 15 | 15 | +0.05 (+0.33%) | 9,821 |
16 Apr 2012 | INR | 14.95 | 15.25 | 14.5 | 14.95 | 14.95 | +0.3 (+2.05%) | 13,169 |
13 Apr 2012 | INR | 16 | 16 | 14.5 | 14.65 | 14.65 | -1.1 (-6.98%) | 35,778 |
12 Apr 2012 | INR | 15.3 | 16.35 | 15.3 | 15.75 | 15.75 | +0.3 (+1.94%) | 18,714 |
11 Apr 2012 | INR | 14.75 | 16.55 | 14.5 | 15.45 | 15.45 | +0.45 (+3%) | 65,575 |
10 Apr 2012 | INR | 14.95 | 15.4 | 14.75 | 15 | 15 | +0.1 (+0.67%) | 25,519 |