Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 8.65 | 8.77 | 8.36 | 8.36 | 8.36 | +0.09 (+1.09%) | 2,052 |
18 May 2012 | INR | 8.3 | 8.51 | 8.1 | 8.27 | 8.27 | -0.22 (-2.59%) | 6,900 |
17 May 2012 | INR | 8.5 | 8.8 | 8.34 | 8.49 | 8.49 | +0.06 (+0.71%) | 2,097 |
16 May 2012 | INR | 9.32 | 9.33 | 8.24 | 8.43 | 8.43 | -0.22 (-2.54%) | 10,682 |
15 May 2012 | INR | 8.7 | 9.2 | 8.55 | 8.65 | 8.65 | -0.25 (-2.81%) | 2,438 |
14 May 2012 | INR | 8.81 | 8.91 | 8.81 | 8.9 | 8.9 | -0.08 (-0.89%) | 2,870 |
11 May 2012 | INR | 9.05 | 9.05 | 8.8 | 8.98 | 8.98 | -0.04 (-0.44%) | 1,274 |
10 May 2012 | INR | 9.45 | 9.45 | 9 | 9.02 | 9.02 | -0.03 (-0.33%) | 3,104 |
9 May 2012 | INR | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | -0.1 (-1.09%) | 2,449 |
8 May 2012 | INR | 9.3 | 9.3 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 550 |
7 May 2012 | INR | 9 | 9.38 | 8.85 | 9.15 | 9.15 | +0.1 (+1.10%) | 5,793 |
4 May 2012 | INR | 9.34 | 9.34 | 9.02 | 9.05 | 9.05 | -0.03 (-0.33%) | 4,834 |
3 May 2012 | INR | 10.01 | 10.39 | 8.36 | 9.08 | 9.08 | -1.24 (-12.02%) | 92,953 |
2 May 2012 | INR | 10.25 | 11.04 | 9.7 | 10.32 | 10.32 | +0.59 (+6.06%) | 79,560 |
30 Apr 2012 | INR | 9.45 | 9.78 | 9.45 | 9.73 | 9.73 | +0.08 (+0.83%) | 1,701 |
28 Apr 2012 | INR | 10.3 | 10.3 | 9.29 | 9.65 | 9.65 | +0.18 (+1.90%) | 152 |
27 Apr 2012 | INR | 9.4 | 9.85 | 9.4 | 9.47 | 9.47 | -0.1 (-1.04%) | 2,419 |
26 Apr 2012 | INR | 9.9 | 10.2 | 9.5 | 9.57 | 9.57 | -0.3 (-3.04%) | 7,187 |
25 Apr 2012 | INR | 9.75 | 10.1 | 9.66 | 9.87 | 9.87 | +0.07 (+0.71%) | 2,110 |
24 Apr 2012 | INR | 10.1 | 10.1 | 9.65 | 9.8 | 9.8 | -0.2 (-2%) | 1,315 |
23 Apr 2012 | INR | 9.8 | 10.15 | 9.62 | 10 | 10 | +0.02 (+0.20%) | 6,770 |
20 Apr 2012 | INR | 10 | 10.08 | 9.66 | 9.98 | 9.98 | +0.14 (+1.42%) | 4,463 |
19 Apr 2012 | INR | 9.86 | 10.2 | 9.75 | 9.84 | 9.84 | -0.16 (-1.60%) | 7,036 |
18 Apr 2012 | INR | 10.05 | 10.3 | 9.81 | 10 | 10 | -0.15 (-1.48%) | 6,788 |
17 Apr 2012 | INR | 10.34 | 10.34 | 9.82 | 10.15 | 10.15 | +0.16 (+1.60%) | 4,185 |
16 Apr 2012 | INR | 10.75 | 11.19 | 9.4 | 9.99 | 9.99 | -0.41 (-3.94%) | 106,372 |
13 Apr 2012 | INR | 10.26 | 11.5 | 10.2 | 10.4 | 10.4 | -0.24 (-2.26%) | 62,892 |
12 Apr 2012 | INR | 11.9 | 11.9 | 10.42 | 10.64 | 10.64 | -0.36 (-3.27%) | 38,223 |
11 Apr 2012 | INR | 9.85 | 11.62 | 9.47 | 11 | 11 | +1.31 (+13.52%) | 95,026 |
10 Apr 2012 | INR | 9.75 | 10.28 | 9.54 | 9.69 | 9.69 | -0.24 (-2.42%) | 12,558 |