Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | INR | 20 | 20 | 18.5 | 19 | 19 | -0.75 (-3.80%) | 6,432 |
29 Jun 2012 | INR | 18.5 | 19.8 | 18.5 | 19.75 | 19.75 | +0.75 (+3.95%) | 2,375 |
28 Jun 2012 | INR | 19.05 | 19.55 | 18.8 | 19 | 19 | -0.75 (-3.80%) | 1,317 |
27 Jun 2012 | INR | 19.45 | 20 | 18.6 | 19.75 | 19.75 | +1.25 (+6.76%) | 1,525 |
26 Jun 2012 | INR | 19 | 19.2 | 18.3 | 18.5 | 18.5 | -0.5 (-2.63%) | 1,399 |
25 Jun 2012 | INR | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 500 |
22 Jun 2012 | INR | 20.25 | 20.25 | 18.55 | 19 | 19 | -0.85 (-4.28%) | 3,906 |
21 Jun 2012 | INR | 19 | 20.35 | 19 | 19.85 | 19.85 | +0.4 (+2.06%) | 16,437 |
20 Jun 2012 | INR | 20.4 | 20.5 | 17.6 | 19.45 | 19.45 | +0.2 (+1.04%) | 4,414 |
19 Jun 2012 | INR | 21.75 | 21.75 | 18.8 | 19.25 | 19.25 | -1 (-4.94%) | 6,569 |
18 Jun 2012 | INR | 21.2 | 22.4 | 19.25 | 20.25 | 20.25 | -1.8 (-8.16%) | 6,889 |
15 Jun 2012 | INR | 20 | 23.7 | 18 | 22.05 | 22.05 | +2.3 (+11.65%) | 14,310 |
14 Jun 2012 | INR | 18.1 | 20 | 18.1 | 19.75 | 19.75 | -1 (-4.82%) | 401 |
13 Jun 2012 | INR | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.0 (0.0%) | 0 |
12 Jun 2012 | INR | 19.75 | 20.75 | 19.75 | 20.75 | 20.75 | +0.1 (+0.48%) | 600 |
11 Jun 2012 | INR | 20.8 | 20.95 | 19.4 | 20.65 | 20.65 | +0.45 (+2.23%) | 736 |
8 Jun 2012 | INR | 20.55 | 20.8 | 20 | 20.2 | 20.2 | +0.1 (+0.50%) | 4,000 |
7 Jun 2012 | INR | 19.7 | 20.35 | 19.45 | 20.1 | 20.1 | -0.25 (-1.23%) | 910 |
6 Jun 2012 | INR | 18.45 | 20.6 | 18.45 | 20.35 | 20.35 | +0.05 (+0.25%) | 1,065 |
5 Jun 2012 | INR | 19.05 | 20.4 | 19.05 | 20.3 | 20.3 | +0.75 (+3.84%) | 1,988 |
4 Jun 2012 | INR | 20.3 | 20.35 | 19 | 19.55 | 19.55 | -0.55 (-2.74%) | 2,051 |
1 Jun 2012 | INR | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | 0.0 (0.0%) | 0 |
31 May 2012 | INR | 21.05 | 21.05 | 19.3 | 20.1 | 20.1 | +0.7 (+3.61%) | 313 |
30 May 2012 | INR | 19.4 | 20 | 19.4 | 19.4 | 19.4 | -0.25 (-1.27%) | 1,346 |
29 May 2012 | INR | 20.3 | 20.3 | 19.65 | 19.65 | 19.65 | -0.7 (-3.44%) | 96 |
28 May 2012 | INR | 20 | 20.4 | 18.8 | 20.35 | 20.35 | +0.4 (+2.01%) | 1,709 |
25 May 2012 | INR | 20.15 | 20.15 | 18.8 | 19.95 | 19.95 | +0.2 (+1.01%) | 931 |
24 May 2012 | INR | 19.9 | 19.9 | 19.3 | 19.75 | 19.75 | +1.05 (+5.61%) | 110 |
23 May 2012 | INR | 18.1 | 19.6 | 18.1 | 18.7 | 18.7 | -0.2 (-1.06%) | 1,307 |
22 May 2012 | INR | 22.7 | 22.7 | 18.9 | 18.9 | 18.9 | -0.05 (-0.26%) | 3,083 |