Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2012 | INR | 18.4 | 18.45 | 17.8 | 18.2 | 18.2 | -0.35 (-1.89%) | 1,422,075 |
25 Sep 2012 | INR | 18.75 | 18.75 | 17.65 | 18.55 | 18.55 | 0.0 (0.0%) | 1,274,503 |
24 Sep 2012 | INR | 19 | 19.3 | 17.55 | 18.55 | 18.55 | +0.55 (+3.06%) | 2,496,000 |
21 Sep 2012 | INR | 18.45 | 18.75 | 17.9 | 18 | 18 | -0.7 (-3.74%) | 1,278,900 |
20 Sep 2012 | INR | 19 | 19.5 | 17.85 | 18.7 | 18.7 | +0.05 (+0.27%) | 2,261,309 |
18 Sep 2012 | INR | 18.8 | 18.85 | 18.55 | 18.65 | 18.65 | -0.25 (-1.32%) | 1,459,550 |
17 Sep 2012 | INR | 18.25 | 19.15 | 18.2 | 18.9 | 18.9 | -0.25 (-1.31%) | 1,958,615 |
14 Sep 2012 | INR | 18.75 | 19.8 | 18.55 | 19.15 | 19.15 | -0.3 (-1.54%) | 1,449,902 |
13 Sep 2012 | INR | 19.15 | 19.9 | 18.65 | 19.45 | 19.45 | -0.15 (-0.77%) | 1,000,278 |
12 Sep 2012 | INR | 19.9 | 19.9 | 19.2 | 19.6 | 19.6 | -0.1 (-0.51%) | 435,517 |
11 Sep 2012 | INR | 19.7 | 19.9 | 19.15 | 19.7 | 19.7 | +0.5 (+2.60%) | 614,045 |
10 Sep 2012 | INR | 19 | 19.25 | 19 | 19.2 | 19.2 | +0.7 (+3.78%) | 1,244,147 |
8 Sep 2012 | INR | 19.9 | 19.9 | 18.45 | 18.5 | 18.5 | -1.05 (-5.37%) | 1,649 |
7 Sep 2012 | INR | 18.85 | 20 | 18.8 | 19.55 | 19.55 | -0.3 (-1.51%) | 757,118 |
6 Sep 2012 | INR | 19.05 | 20 | 19.05 | 19.85 | 19.85 | +0.35 (+1.79%) | 442,100 |
5 Sep 2012 | INR | 19.9 | 19.95 | 19.05 | 19.5 | 19.5 | +0.6 (+3.17%) | 750,180 |
4 Sep 2012 | INR | 20 | 20 | 18.9 | 18.9 | 18.9 | -0.9 (-4.55%) | 884,909 |
3 Sep 2012 | INR | 20.2 | 20.2 | 19 | 19.8 | 19.8 | -0.1 (-0.50%) | 787,245 |
31 Aug 2012 | INR | 18.75 | 20.1 | 18.75 | 19.9 | 19.9 | +0.85 (+4.46%) | 408,640 |
30 Aug 2012 | INR | 18.25 | 19.9 | 18.25 | 19.05 | 19.05 | -0.15 (-0.78%) | 795,498 |
29 Aug 2012 | INR | 20.2 | 20.4 | 19.2 | 19.2 | 19.2 | -1.05 (-5.19%) | 54,369 |
28 Aug 2012 | INR | 20.2 | 21 | 19.5 | 20.25 | 20.25 | +0.15 (+0.75%) | 617,474 |
27 Aug 2012 | INR | 19.15 | 20.1 | 18.2 | 20.1 | 20.1 | +1 (+5.24%) | 381,047 |
24 Aug 2012 | INR | 17.35 | 19.15 | 17.35 | 19.1 | 19.1 | +0.95 (+5.23%) | 712,470 |
23 Aug 2012 | INR | 18.15 | 19.5 | 18.15 | 18.15 | 18.15 | -0.95 (-4.97%) | 482,713 |
22 Aug 2012 | INR | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | -1 (-4.98%) | 809,969 |
21 Aug 2012 | INR | 20.15 | 20.3 | 20.1 | 20.1 | 20.1 | -1.05 (-4.96%) | 724,037 |
17 Aug 2012 | INR | 21.4 | 21.6 | 21.05 | 21.15 | 21.15 | +0.5 (+2.42%) | 762,180 |
16 Aug 2012 | INR | 20.5 | 22.25 | 20.25 | 20.65 | 20.65 | -0.65 (-3.05%) | 596,747 |
14 Aug 2012 | INR | 20.9 | 21.65 | 20.45 | 21.3 | 21.3 | +0.35 (+1.67%) | 173,340 |