Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 13.4 | 13.6 | 13.05 | 13.2 | 13.2 | +0.15 (+1.15%) | 1,923 |
18 May 2012 | INR | 13.6 | 13.8 | 13 | 13.05 | 13.05 | -0.55 (-4.04%) | 827 |
17 May 2012 | INR | 13.7 | 13.8 | 13.6 | 13.6 | 13.6 | -0.3 (-2.16%) | 900 |
16 May 2012 | INR | 14.8 | 14.8 | 13.65 | 13.9 | 13.9 | -0.5 (-3.47%) | 843 |
15 May 2012 | INR | 15.4 | 15.8 | 14 | 14.4 | 14.4 | -0.65 (-4.32%) | 6,710 |
14 May 2012 | INR | 16.4 | 16.4 | 15 | 15.05 | 15.05 | -1.1 (-6.81%) | 3,695 |
11 May 2012 | INR | 16.8 | 17.4 | 16.05 | 16.15 | 16.15 | -0.35 (-2.12%) | 1,902 |
10 May 2012 | INR | 15.3 | 16.6 | 15.3 | 16.5 | 16.5 | -0.2 (-1.20%) | 391 |
9 May 2012 | INR | 17.8 | 17.8 | 16.6 | 16.7 | 16.7 | -0.85 (-4.84%) | 1,421 |
8 May 2012 | INR | 17.5 | 17.75 | 16.9 | 17.55 | 17.55 | +1 (+6.04%) | 2,530 |
7 May 2012 | INR | 17.6 | 17.6 | 16.55 | 16.55 | 16.55 | -0.5 (-2.93%) | 402 |
4 May 2012 | INR | 17.75 | 17.75 | 16.95 | 17.05 | 17.05 | -0.1 (-0.58%) | 2,367 |
3 May 2012 | INR | 17.05 | 17.8 | 17.05 | 17.15 | 17.15 | -0.65 (-3.65%) | 1,160 |
2 May 2012 | INR | 17.75 | 18.6 | 17.1 | 17.8 | 17.8 | -0.1 (-0.56%) | 3,315 |
30 Apr 2012 | INR | 17.95 | 17.95 | 17.1 | 17.9 | 17.9 | +0.8 (+4.68%) | 411 |
28 Apr 2012 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
27 Apr 2012 | INR | 18.25 | 18.25 | 17.1 | 17.1 | 17.1 | -0.3 (-1.72%) | 735 |
26 Apr 2012 | INR | 18.1 | 18.35 | 17.3 | 17.4 | 17.4 | -0.6 (-3.33%) | 2,158 |
25 Apr 2012 | INR | 18.85 | 18.85 | 18 | 18 | 18 | -0.65 (-3.49%) | 2,641 |
24 Apr 2012 | INR | 18.5 | 18.7 | 18 | 18.65 | 18.65 | -0.2 (-1.06%) | 2,244 |
23 Apr 2012 | INR | 19.8 | 19.8 | 18.85 | 18.85 | 18.85 | -0.35 (-1.82%) | 658 |
20 Apr 2012 | INR | 19.4 | 19.55 | 18.7 | 19.2 | 19.2 | +0.55 (+2.95%) | 3,495 |
19 Apr 2012 | INR | 19.5 | 19.5 | 18.6 | 18.65 | 18.65 | -0.05 (-0.27%) | 660 |
18 Apr 2012 | INR | 18.35 | 18.85 | 17.6 | 18.7 | 18.7 | +0.7 (+3.89%) | 779 |
17 Apr 2012 | INR | 18.1 | 18.35 | 17.5 | 18 | 18 | -0.15 (-0.83%) | 2,929 |
16 Apr 2012 | INR | 19.45 | 19.45 | 18 | 18.15 | 18.15 | -0.55 (-2.94%) | 2,628 |
13 Apr 2012 | INR | 18.7 | 19.7 | 18.6 | 18.7 | 18.7 | -0.85 (-4.35%) | 2,626 |
12 Apr 2012 | INR | 19.75 | 19.8 | 19.5 | 19.55 | 19.55 | -0.15 (-0.76%) | 187 |
11 Apr 2012 | INR | 20.45 | 20.45 | 19.6 | 19.7 | 19.7 | -0.9 (-4.37%) | 3,412 |
10 Apr 2012 | INR | 22.7 | 22.7 | 20.6 | 20.6 | 20.6 | -1.05 (-4.85%) | 6,140 |