Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 7.99 | 8.08 | 7.99 | 8.08 | 8.08 | +0.38 (+4.94%) | 1,071 |
18 May 2012 | INR | 7.75 | 8 | 7.7 | 7.7 | 7.7 | -0.1 (-1.28%) | 3,866 |
17 May 2012 | INR | 7.74 | 8.32 | 7.74 | 7.8 | 7.8 | -0.22 (-2.74%) | 5,436 |
16 May 2012 | INR | 8 | 8.03 | 7.74 | 8.02 | 8.02 | +0.02 (+0.25%) | 5,166 |
15 May 2012 | INR | 8.25 | 8.5 | 8 | 8 | 8 | -0.24 (-2.91%) | 6,252 |
14 May 2012 | INR | 9.38 | 9.38 | 8.12 | 8.24 | 8.24 | -0.59 (-6.68%) | 8,854 |
11 May 2012 | INR | 9.25 | 9.25 | 8.53 | 8.83 | 8.83 | -0.35 (-3.81%) | 6,706 |
10 May 2012 | INR | 9.53 | 9.7 | 9.12 | 9.18 | 9.18 | -0.62 (-6.33%) | 7,471 |
9 May 2012 | INR | 9.85 | 9.95 | 9.8 | 9.8 | 9.8 | +0.03 (+0.31%) | 5,470 |
8 May 2012 | INR | 9.91 | 10.58 | 9.33 | 9.77 | 9.77 | -0.51 (-4.96%) | 10,042 |
7 May 2012 | INR | 10.35 | 10.5 | 10.26 | 10.28 | 10.28 | -0.51 (-4.73%) | 2,400 |
4 May 2012 | INR | 10.59 | 10.84 | 10.44 | 10.79 | 10.79 | -0.19 (-1.73%) | 35,571 |
3 May 2012 | INR | 10.39 | 10.98 | 10.39 | 10.98 | 10.98 | +0.32 (+3.00%) | 5,800 |
2 May 2012 | INR | 10.8 | 10.8 | 10.62 | 10.66 | 10.66 | -0.33 (-3.00%) | 2,113 |
30 Apr 2012 | INR | 10.5 | 10.99 | 10.26 | 10.99 | 10.99 | +0.49 (+4.67%) | 15,506 |
28 Apr 2012 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | -0.09 (-0.85%) | 150 |
27 Apr 2012 | INR | 10.46 | 10.6 | 10.46 | 10.59 | 10.59 | +0.07 (+0.67%) | 1,650 |
26 Apr 2012 | INR | 10.42 | 10.88 | 10.42 | 10.52 | 10.52 | -0.34 (-3.13%) | 7,775 |
25 Apr 2012 | INR | 10.57 | 10.93 | 10.4 | 10.86 | 10.86 | -0.08 (-0.73%) | 18,280 |
24 Apr 2012 | INR | 10.55 | 11.1 | 10.54 | 10.94 | 10.94 | +0.07 (+0.64%) | 5,429 |
23 Apr 2012 | INR | 10.7 | 10.89 | 10.4 | 10.87 | 10.87 | +0.17 (+1.59%) | 8,715 |
20 Apr 2012 | INR | 10.99 | 11.05 | 10.69 | 10.7 | 10.7 | -0.22 (-2.01%) | 1,770 |
19 Apr 2012 | INR | 10.69 | 11 | 10.68 | 10.92 | 10.92 | +0.23 (+2.15%) | 2,575 |
18 Apr 2012 | INR | 11 | 11 | 10.65 | 10.69 | 10.69 | -0.14 (-1.29%) | 3,470 |
17 Apr 2012 | INR | 10.51 | 10.89 | 10.45 | 10.83 | 10.83 | +0.09 (+0.84%) | 6,100 |
16 Apr 2012 | INR | 10.29 | 10.75 | 10.29 | 10.74 | 10.74 | +0.47 (+4.58%) | 15,956 |
13 Apr 2012 | INR | 10.72 | 10.72 | 10.27 | 10.27 | 10.27 | -0.45 (-4.20%) | 1,687 |
12 Apr 2012 | INR | 10.47 | 10.75 | 10.46 | 10.72 | 10.72 | -0.04 (-0.37%) | 4,410 |
11 Apr 2012 | INR | 10.5 | 10.84 | 10.3 | 10.76 | 10.76 | +0.16 (+1.51%) | 10,566 |
10 Apr 2012 | INR | 10.55 | 10.61 | 10.55 | 10.6 | 10.6 | -0.25 (-2.30%) | 3,600 |