Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | INR | 16.25 | 16.25 | 16.1 | 16.15 | 16.15 | +0.15 (+0.94%) | 6 |
17 May 2012 | INR | 15.95 | 16.2 | 15.5 | 16 | 16 | -0.2 (-1.23%) | 4,589 |
16 May 2012 | INR | 15.6 | 16.25 | 15.6 | 16.2 | 16.2 | +0.3 (+1.89%) | 752 |
15 May 2012 | INR | 15.5 | 16 | 15.5 | 15.9 | 15.9 | +0.25 (+1.60%) | 5,285 |
14 May 2012 | INR | 15.75 | 16 | 15.5 | 15.65 | 15.65 | -0.25 (-1.57%) | 3,651 |
11 May 2012 | INR | 16.4 | 16.4 | 15.5 | 15.9 | 15.9 | +0.4 (+2.58%) | 4,476 |
10 May 2012 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
9 May 2012 | INR | 15.5 | 16 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 1,502 |
8 May 2012 | INR | 16.4 | 16.4 | 15.5 | 15.5 | 15.5 | -0.9 (-5.49%) | 5,550 |
7 May 2012 | INR | 15.5 | 16.45 | 15.5 | 16.4 | 16.4 | +0.6 (+3.80%) | 1,502 |
4 May 2012 | INR | 15.35 | 16.5 | 15.35 | 15.8 | 15.8 | -0.4 (-2.47%) | 596 |
3 May 2012 | INR | 15.5 | 16.25 | 15.5 | 16.2 | 16.2 | +0.6 (+3.85%) | 10,007 |
2 May 2012 | INR | 16.45 | 16.45 | 15.6 | 15.6 | 15.6 | +0.1 (+0.65%) | 102 |
30 Apr 2012 | INR | 16.75 | 16.75 | 15.5 | 15.5 | 15.5 | -0.05 (-0.32%) | 1,880 |
28 Apr 2012 | INR | 15.5 | 15.55 | 15.5 | 15.55 | 15.55 | +0.05 (+0.32%) | 3,100 |
27 Apr 2012 | INR | 16.7 | 16.7 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 179 |
26 Apr 2012 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 1,627 |
25 Apr 2012 | INR | 15.5 | 16.4 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 1,451 |
24 Apr 2012 | INR | 15.5 | 15.6 | 15.5 | 15.5 | 15.5 | -0.1 (-0.64%) | 4,000 |
23 Apr 2012 | INR | 16.5 | 16.5 | 15.6 | 15.6 | 15.6 | -0.35 (-2.19%) | 871 |
20 Apr 2012 | INR | 16.15 | 16.15 | 15.7 | 15.95 | 15.95 | +0.2 (+1.27%) | 8,855 |
19 Apr 2012 | INR | 15.75 | 16 | 15.75 | 15.75 | 15.75 | -0.35 (-2.17%) | 6,230 |
18 Apr 2012 | INR | 16.35 | 16.35 | 15.75 | 16.1 | 16.1 | +0.45 (+2.88%) | 502 |
17 Apr 2012 | INR | 15.5 | 16 | 15.5 | 15.65 | 15.65 | -0.2 (-1.26%) | 2,343 |
16 Apr 2012 | INR | 15.6 | 16.55 | 15.6 | 15.85 | 15.85 | +0.1 (+0.63%) | 214 |
13 Apr 2012 | INR | 17 | 17 | 15.7 | 15.75 | 15.75 | -0.05 (-0.32%) | 1,041 |
12 Apr 2012 | INR | 15.85 | 16.45 | 15.8 | 15.8 | 15.8 | -0.05 (-0.32%) | 7,185 |
11 Apr 2012 | INR | 16 | 16.4 | 15.8 | 15.85 | 15.85 | -0.25 (-1.55%) | 7,335 |
10 Apr 2012 | INR | 16 | 16.3 | 16 | 16.1 | 16.1 | +0.1 (+0.63%) | 106,102 |
9 Apr 2012 | INR | 16.9 | 16.9 | 16 | 16 | 16 | -0.65 (-3.90%) | 50,653 |