Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 20.75 | 20.75 | 20.4 | 20.4 | 4.08 | +1.35 (+7.09%) | 130 |
18 May 2012 | INR | 19 | 20 | 19 | 19.05 | 3.81 | -0.95 (-4.75%) | 182 |
17 May 2012 | INR | 19 | 20 | 19 | 20 | 4 | +1 (+5.26%) | 110 |
16 May 2012 | INR | 19.8 | 20 | 19 | 19 | 3.8 | -0.4 (-2.06%) | 310 |
15 May 2012 | INR | 22.75 | 22.75 | 19.3 | 19.4 | 3.88 | +0.3 (+1.57%) | 819 |
14 May 2012 | INR | 19.05 | 19.1 | 19.05 | 19.1 | 3.82 | -1.15 (-5.68%) | 139 |
11 May 2012 | INR | 20 | 20.25 | 19.1 | 20.25 | 4.05 | +0.5 (+2.53%) | 473 |
10 May 2012 | INR | 19.75 | 19.75 | 19.75 | 19.75 | 3.95 | 0.0 (0.0%) | 10 |
9 May 2012 | INR | 18.05 | 20.45 | 18.05 | 19.75 | 3.95 | -0.15 (-0.75%) | 1,532 |
8 May 2012 | INR | 21.3 | 21.3 | 19.85 | 19.9 | 3.98 | -0.1 (-0.50%) | 1,533 |
7 May 2012 | INR | 21.85 | 21.85 | 20 | 20 | 4 | +0.45 (+2.30%) | 54 |
4 May 2012 | INR | 20 | 20.9 | 19.55 | 19.55 | 3.91 | -1.1 (-5.33%) | 2,325 |
3 May 2012 | INR | 21.95 | 21.95 | 20 | 20.65 | 4.13 | -0.55 (-2.59%) | 920 |
2 May 2012 | INR | 21 | 21.2 | 19.6 | 21.2 | 4.24 | +0.7 (+3.41%) | 203 |
30 Apr 2012 | INR | 20.05 | 21.45 | 19.05 | 20.5 | 4.1 | +0.55 (+2.76%) | 660 |
28 Apr 2012 | INR | 19.9 | 21.4 | 19.9 | 19.95 | 3.99 | -0.05 (-0.25%) | 305 |
27 Apr 2012 | INR | 20.3 | 20.3 | 20 | 20 | 4 | -1.2 (-5.66%) | 1,603 |
26 Apr 2012 | INR | 20.05 | 22.15 | 20.05 | 21.2 | 4.24 | +0.15 (+0.71%) | 963 |
25 Apr 2012 | INR | 20.65 | 21.3 | 19.9 | 21.05 | 4.21 | +0.1 (+0.48%) | 4,175 |
24 Apr 2012 | INR | 21.8 | 21.8 | 20.2 | 20.95 | 4.19 | +1.2 (+6.08%) | 800 |
23 Apr 2012 | INR | 20 | 20.35 | 19.75 | 19.75 | 3.95 | -0.3 (-1.50%) | 2,007 |
20 Apr 2012 | INR | 20.05 | 20.05 | 20.05 | 20.05 | 4.01 | 0.0 (0.0%) | 0 |
19 Apr 2012 | INR | 20.7 | 20.7 | 20.05 | 20.05 | 4.01 | -0.55 (-2.67%) | 940 |
18 Apr 2012 | INR | 21 | 21 | 19.9 | 20.6 | 4.12 | -0.3 (-1.44%) | 2,168 |
17 Apr 2012 | INR | 19.75 | 21.5 | 19.75 | 20.9 | 4.18 | +0.75 (+3.72%) | 82 |
16 Apr 2012 | INR | 19.7 | 20.8 | 19.7 | 20.15 | 4.03 | +0.1 (+0.50%) | 247 |
13 Apr 2012 | INR | 22.4 | 22.4 | 20 | 20.05 | 4.01 | -0.95 (-4.52%) | 700 |
12 Apr 2012 | INR | 20.35 | 21 | 19.9 | 21 | 4.2 | +1 (+5%) | 996 |
11 Apr 2012 | INR | 21 | 21 | 19.8 | 20 | 4 | -0.1 (-0.50%) | 250 |
10 Apr 2012 | INR | 20.7 | 20.9 | 20 | 20.1 | 4.02 | -0.8 (-3.83%) | 90 |