Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2012 | INR | 18.1 | 18.1 | 17.9 | 18 | 18 | -1 (-5.26%) | 794 |
25 Sep 2012 | INR | 18.2 | 19 | 17.75 | 19 | 19 | +0.6 (+3.26%) | 1,325 |
24 Sep 2012 | INR | 19.5 | 19.95 | 18.35 | 18.4 | 18.4 | -0.55 (-2.90%) | 1,029 |
21 Sep 2012 | INR | 18.25 | 19.7 | 18 | 18.95 | 18.95 | -0.55 (-2.82%) | 2,247 |
20 Sep 2012 | INR | 17.8 | 19.5 | 17.8 | 19.5 | 19.5 | +0.85 (+4.56%) | 701 |
18 Sep 2012 | INR | 18.6 | 19.4 | 18.6 | 18.65 | 18.65 | +0.15 (+0.81%) | 1,830 |
17 Sep 2012 | INR | 18 | 19.25 | 18 | 18.5 | 18.5 | +0.8 (+4.52%) | 4,580 |
14 Sep 2012 | INR | 17.7 | 17.7 | 17.25 | 17.7 | 17.7 | -0.7 (-3.80%) | 1,737 |
13 Sep 2012 | INR | 17.85 | 19 | 17.85 | 18.4 | 18.4 | -0.1 (-0.54%) | 605 |
12 Sep 2012 | INR | 18.2 | 18.9 | 18.2 | 18.5 | 18.5 | -0.1 (-0.54%) | 406 |
11 Sep 2012 | INR | 18.15 | 18.6 | 18 | 18.6 | 18.6 | -0.6 (-3.12%) | 542 |
10 Sep 2012 | INR | 18.85 | 19.2 | 17.25 | 19.2 | 19.2 | +0.1 (+0.52%) | 2,128 |
8 Sep 2012 | INR | 19.2 | 19.2 | 19.1 | 19.1 | 19.1 | +0.4 (+2.14%) | 20 |
7 Sep 2012 | INR | 18.7 | 19.8 | 17.35 | 18.7 | 18.7 | -0.55 (-2.86%) | 1,447 |
6 Sep 2012 | INR | 18 | 19.45 | 17.95 | 19.25 | 19.25 | +0.4 (+2.12%) | 1,639 |
5 Sep 2012 | INR | 18.55 | 19 | 18.55 | 18.85 | 18.85 | -0.6 (-3.08%) | 702 |
4 Sep 2012 | INR | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.05 (-0.26%) | 0 |
3 Sep 2012 | INR | 18.15 | 19.5 | 18.1 | 19.5 | 19.5 | +0.5 (+2.63%) | 304 |
31 Aug 2012 | INR | 18.65 | 20.05 | 18.2 | 19 | 19 | -0.15 (-0.78%) | 9,007 |
30 Aug 2012 | INR | 18.55 | 19.2 | 18.55 | 19.15 | 19.15 | -0.95 (-4.73%) | 1,792 |
29 Aug 2012 | INR | 19.1 | 21 | 19.05 | 20.1 | 20.1 | +0.1 (+0.50%) | 8,379 |
28 Aug 2012 | INR | 19.05 | 20 | 19.05 | 20 | 20 | +0.1 (+0.50%) | 151 |
27 Aug 2012 | INR | 18.45 | 20.15 | 18.45 | 19.9 | 19.9 | +1.05 (+5.57%) | 1,003 |
24 Aug 2012 | INR | 19.25 | 20.4 | 18.85 | 18.85 | 18.85 | -0.95 (-4.80%) | 9,351 |
23 Aug 2012 | INR | 18.1 | 19.95 | 18.1 | 19.8 | 19.8 | +0.8 (+4.21%) | 8,601 |
22 Aug 2012 | INR | 18.35 | 19 | 18.3 | 19 | 19 | 0.0 (0.0%) | 253 |
21 Aug 2012 | INR | 19 | 19.2 | 18.95 | 19 | 19 | -0.2 (-1.04%) | 4,508 |
17 Aug 2012 | INR | 19.2 | 19.2 | 19.2 | 19.2 | 19.2 | +0.7 (+3.78%) | 10 |
16 Aug 2012 | INR | 18.55 | 18.95 | 18.1 | 18.5 | 18.5 | -0.5 (-2.63%) | 1,757 |
14 Aug 2012 | INR | 18.45 | 19.35 | 18.45 | 19 | 19 | +0.5 (+2.70%) | 1,015 |