Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 12.25 | 12.25 | 11.93 | 11.99 | 11.99 | -0.04 (-0.33%) | 4,269 |
18 May 2012 | INR | 12.11 | 12.11 | 11.8 | 12.03 | 12.03 | -0.1 (-0.82%) | 10,310 |
17 May 2012 | INR | 12.71 | 13.25 | 12.02 | 12.13 | 12.13 | -0.48 (-3.81%) | 11,572 |
16 May 2012 | INR | 13.65 | 13.74 | 12.55 | 12.61 | 12.61 | -0.35 (-2.70%) | 5,979 |
15 May 2012 | INR | 12.94 | 13.6 | 12.44 | 12.96 | 12.96 | +0.47 (+3.76%) | 7,652 |
14 May 2012 | INR | 13.25 | 13.25 | 11.55 | 12.49 | 12.49 | -0.1 (-0.79%) | 3,319 |
11 May 2012 | INR | 14.3 | 14.3 | 12.15 | 12.59 | 12.59 | -1.22 (-8.83%) | 24,889 |
10 May 2012 | INR | 13.8 | 14.38 | 13.8 | 13.81 | 13.81 | -0.28 (-1.99%) | 2,911 |
9 May 2012 | INR | 14.8 | 14.95 | 13.5 | 14.09 | 14.09 | -1.01 (-6.69%) | 39,544 |
8 May 2012 | INR | 15 | 15.57 | 15 | 15.1 | 15.1 | -0.29 (-1.88%) | 14,177 |
7 May 2012 | INR | 14.65 | 15.83 | 14.4 | 15.39 | 15.39 | +0.2 (+1.32%) | 6,687 |
4 May 2012 | INR | 15 | 15.6 | 15 | 15.19 | 15.19 | -0.16 (-1.04%) | 6,654 |
3 May 2012 | INR | 15.35 | 15.4 | 14.9 | 15.35 | 15.35 | +0.51 (+3.44%) | 6,249 |
2 May 2012 | INR | 14.7 | 15.25 | 14.7 | 14.84 | 14.84 | -0.16 (-1.07%) | 2,918 |
30 Apr 2012 | INR | 15.5 | 15.5 | 15 | 15 | 15 | +0.45 (+3.09%) | 886 |
28 Apr 2012 | INR | 15.55 | 15.55 | 14.55 | 14.55 | 14.55 | -0.05 (-0.34%) | 502 |
27 Apr 2012 | INR | 15 | 15 | 14.6 | 14.6 | 14.6 | -0.4 (-2.67%) | 4,513 |
26 Apr 2012 | INR | 15.55 | 15.55 | 15 | 15 | 15 | -0.7 (-4.46%) | 11,087 |
25 Apr 2012 | INR | 15.6 | 16.5 | 15.6 | 15.7 | 15.7 | -0.3 (-1.88%) | 400 |
24 Apr 2012 | INR | 16 | 16 | 15.85 | 16 | 16 | +0.2 (+1.27%) | 500 |
23 Apr 2012 | INR | 16 | 16 | 15.8 | 15.8 | 15.8 | +0.15 (+0.96%) | 1,201 |
20 Apr 2012 | INR | 16.15 | 16.15 | 15.6 | 15.65 | 15.65 | -0.8 (-4.86%) | 7,475 |
19 Apr 2012 | INR | 16.25 | 17.1 | 16.05 | 16.45 | 16.45 | -0.05 (-0.30%) | 7,995 |
18 Apr 2012 | INR | 16.05 | 16.7 | 16.05 | 16.5 | 16.5 | +0.4 (+2.48%) | 3,749 |
17 Apr 2012 | INR | 16.75 | 16.75 | 16.05 | 16.1 | 16.1 | -0.6 (-3.59%) | 1,110 |
16 Apr 2012 | INR | 16.85 | 16.85 | 16.1 | 16.7 | 16.7 | +0.7 (+4.38%) | 1,829 |
13 Apr 2012 | INR | 16 | 16 | 15.95 | 16 | 16 | +0.15 (+0.95%) | 3,050 |
12 Apr 2012 | INR | 17 | 17 | 15.35 | 15.85 | 15.85 | -0.55 (-3.35%) | 6,909 |
11 Apr 2012 | INR | 16.5 | 16.5 | 16.4 | 16.4 | 16.4 | -0.8 (-4.65%) | 200 |
10 Apr 2012 | INR | 16.8 | 17.5 | 16.45 | 17.2 | 17.2 | +0.6 (+3.61%) | 12,141 |