Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 20.65 | 20.65 | 19.7 | 20.15 | 20.15 | +0.45 (+2.28%) | 22,379 |
18 May 2012 | INR | 18.25 | 19.7 | 18.25 | 19.7 | 19.7 | +0.9 (+4.79%) | 12,309 |
17 May 2012 | INR | 18.5 | 18.8 | 16.8 | 18.8 | 18.8 | +1.7 (+9.94%) | 5,127 |
16 May 2012 | INR | 15 | 17.1 | 15 | 17.1 | 17.1 | +1.55 (+9.97%) | 6,040 |
15 May 2012 | INR | 14.95 | 15.55 | 13.75 | 15.55 | 15.55 | +1.4 (+9.89%) | 3,688 |
14 May 2012 | INR | 15.95 | 15.95 | 14.15 | 14.15 | 14.15 | -1.15 (-7.52%) | 3,308 |
11 May 2012 | INR | 15 | 16 | 13.6 | 15.3 | 15.3 | +0.45 (+3.03%) | 1,189 |
10 May 2012 | INR | 15.35 | 15.9 | 14.7 | 14.85 | 14.85 | -0.25 (-1.66%) | 3,179 |
9 May 2012 | INR | 15.5 | 15.5 | 14.7 | 15.1 | 15.1 | -0.35 (-2.27%) | 13,577 |
8 May 2012 | INR | 15.5 | 15.95 | 15.3 | 15.45 | 15.45 | +0.15 (+0.98%) | 2,111 |
7 May 2012 | INR | 15.65 | 16 | 15.3 | 15.3 | 15.3 | -0.6 (-3.77%) | 1,200 |
4 May 2012 | INR | 16.7 | 16.75 | 15.65 | 15.9 | 15.9 | -0.95 (-5.64%) | 2,783 |
3 May 2012 | INR | 16 | 16.85 | 15.75 | 16.85 | 16.85 | +0.85 (+5.31%) | 669 |
2 May 2012 | INR | 15.6 | 16.05 | 15.6 | 16 | 16 | -0.7 (-4.19%) | 750 |
30 Apr 2012 | INR | 20.35 | 20.35 | 16.7 | 16.7 | 16.7 | -1.85 (-9.97%) | 3,280 |
28 Apr 2012 | INR | 18.5 | 18.65 | 18.5 | 18.55 | 18.55 | +1.75 (+10.42%) | 10 |
27 Apr 2012 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0.0 (0.0%) | 0 |
26 Apr 2012 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | -0.2 (-1.18%) | 0 |
25 Apr 2012 | INR | 18.75 | 18.75 | 16.25 | 17 | 17 | 0.0 (0.0%) | 1,325 |
24 Apr 2012 | INR | 17 | 17 | 17 | 17 | 17 | -0.05 (-0.29%) | 0 |
23 Apr 2012 | INR | 16 | 17.15 | 16 | 17.05 | 17.05 | +0.35 (+2.10%) | 120 |
20 Apr 2012 | INR | 15.5 | 16.75 | 15.5 | 16.7 | 16.7 | +0.25 (+1.52%) | 814 |
19 Apr 2012 | INR | 15.95 | 16.55 | 15.95 | 16.45 | 16.45 | +0.5 (+3.13%) | 390 |
18 Apr 2012 | INR | 16 | 16.85 | 15.7 | 15.95 | 15.95 | -0.7 (-4.20%) | 805 |
17 Apr 2012 | INR | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.1 (-0.60%) | 100 |
16 Apr 2012 | INR | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | +0.25 (+1.52%) | 0 |
13 Apr 2012 | INR | 16.45 | 16.95 | 15.9 | 16.5 | 16.5 | -0.1 (-0.60%) | 855 |
12 Apr 2012 | INR | 16.5 | 16.6 | 15.5 | 16.6 | 16.6 | -0.25 (-1.48%) | 415 |
11 Apr 2012 | INR | 14.9 | 16.85 | 14.9 | 16.85 | 16.85 | +0.35 (+2.12%) | 412 |
10 Apr 2012 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | +0.9 (+5.77%) | 0 |