Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2012 | INR | 21 | 21 | 19.8 | 20.1 | 20.1 | +0.2 (+1.01%) | 1,338 |
9 Aug 2012 | INR | 20.25 | 20.5 | 19.55 | 19.9 | 19.9 | -0.4 (-1.97%) | 9,402 |
8 Aug 2012 | INR | 20.85 | 20.85 | 19.45 | 20.3 | 20.3 | +0.75 (+3.84%) | 7,260 |
7 Aug 2012 | INR | 19.1 | 20.35 | 19.1 | 19.55 | 19.55 | +0.05 (+0.26%) | 4,405 |
6 Aug 2012 | INR | 19.5 | 20.4 | 19.5 | 19.5 | 19.5 | +0.5 (+2.63%) | 15,626 |
3 Aug 2012 | INR | 19 | 20 | 19 | 19 | 19 | -0.65 (-3.31%) | 4,362 |
2 Aug 2012 | INR | 20 | 20 | 19.25 | 19.65 | 19.65 | 0.0 (0.0%) | 11,868 |
1 Aug 2012 | INR | 20.5 | 20.5 | 19.55 | 19.65 | 19.65 | +0.15 (+0.77%) | 1,872 |
31 Jul 2012 | INR | 20.7 | 20.7 | 19.45 | 19.5 | 19.5 | -0.75 (-3.70%) | 1,367 |
30 Jul 2012 | INR | 20.4 | 20.55 | 19.15 | 20.25 | 20.25 | +0.55 (+2.79%) | 1,517 |
27 Jul 2012 | INR | 19 | 20.3 | 19 | 19.7 | 19.7 | +0.95 (+5.07%) | 9,316 |
26 Jul 2012 | INR | 18.7 | 19.8 | 18.7 | 18.75 | 18.75 | -0.75 (-3.85%) | 4,213 |
25 Jul 2012 | INR | 19.95 | 20 | 18.6 | 19.5 | 19.5 | -0.1 (-0.51%) | 7,886 |
24 Jul 2012 | INR | 20 | 20.5 | 19.3 | 19.6 | 19.6 | -0.45 (-2.24%) | 7,102 |
23 Jul 2012 | INR | 20.85 | 20.85 | 20.05 | 20.05 | 20.05 | +0.8 (+4.16%) | 2,360 |
20 Jul 2012 | INR | 20.7 | 20.7 | 19.25 | 19.25 | 19.25 | -0.65 (-3.27%) | 2,106 |
19 Jul 2012 | INR | 19.2 | 20.25 | 19.15 | 19.9 | 19.9 | +0.65 (+3.38%) | 2,911 |
18 Jul 2012 | INR | 19 | 20.9 | 18.7 | 19.25 | 19.25 | +0.25 (+1.32%) | 9,314 |
17 Jul 2012 | INR | 19.05 | 19.9 | 19 | 19 | 19 | -0.5 (-2.56%) | 4,421 |
16 Jul 2012 | INR | 20 | 20 | 19.3 | 19.5 | 19.5 | 0.0 (0.0%) | 2,888 |
13 Jul 2012 | INR | 20.4 | 20.4 | 19.35 | 19.5 | 19.5 | +0.35 (+1.83%) | 9,117 |
12 Jul 2012 | INR | 19.7 | 20.2 | 19.05 | 19.15 | 19.15 | -0.35 (-1.79%) | 3,883 |
11 Jul 2012 | INR | 20 | 20.55 | 19.3 | 19.5 | 19.5 | -0.6 (-2.99%) | 15,743 |
10 Jul 2012 | INR | 21.2 | 21.2 | 20 | 20.1 | 20.1 | +0.7 (+3.61%) | 3,755 |
9 Jul 2012 | INR | 20.45 | 20.45 | 18.65 | 19.4 | 19.4 | -0.55 (-2.76%) | 6,476 |
6 Jul 2012 | INR | 19.95 | 20.55 | 19.6 | 19.95 | 19.95 | -0.35 (-1.72%) | 9,241 |
5 Jul 2012 | INR | 19.9 | 20.6 | 19.5 | 20.3 | 20.3 | +1.05 (+5.45%) | 24,234 |
4 Jul 2012 | INR | 18.5 | 19.7 | 18.5 | 19.25 | 19.25 | +0.2 (+1.05%) | 3,306 |
3 Jul 2012 | INR | 19.05 | 19.1 | 19.05 | 19.05 | 19.05 | -0.1 (-0.52%) | 2,063 |
2 Jul 2012 | INR | 19.3 | 20 | 19.15 | 19.15 | 19.15 | +0.15 (+0.79%) | 5,608 |