Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 14.9 | 14.9 | 13.6 | 14.7 | 14.7 | +0.45 (+3.16%) | 645 |
18 May 2012 | INR | 15.65 | 15.65 | 14.25 | 14.25 | 14.25 | -0.73 (-4.87%) | 2,070 |
17 May 2012 | INR | 14 | 15.21 | 14 | 14.98 | 14.98 | +0.49 (+3.38%) | 3,100 |
16 May 2012 | INR | 13.8 | 14.5 | 13.64 | 14.49 | 14.49 | +0.14 (+0.98%) | 560 |
15 May 2012 | INR | 13.95 | 14.4 | 13.7 | 14.35 | 14.35 | +0.5 (+3.61%) | 6,250 |
14 May 2012 | INR | 13.76 | 14.7 | 13.31 | 13.85 | 13.85 | -0.15 (-1.07%) | 2,110 |
11 May 2012 | INR | 13.9 | 14.05 | 13.15 | 14 | 14 | +0.61 (+4.56%) | 6,545 |
10 May 2012 | INR | 12.7 | 13.5 | 12.55 | 13.39 | 13.39 | +0.45 (+3.48%) | 10,021 |
9 May 2012 | INR | 12.8 | 13 | 12.6 | 12.94 | 12.94 | +0.4 (+3.19%) | 7,710 |
8 May 2012 | INR | 12.6 | 12.85 | 12.25 | 12.54 | 12.54 | +0.05 (+0.40%) | 4,505 |
7 May 2012 | INR | 12.45 | 12.5 | 12.2 | 12.49 | 12.49 | +0.54 (+4.52%) | 4,850 |
4 May 2012 | INR | 12.55 | 12.55 | 11.95 | 11.95 | 11.95 | -0.6 (-4.78%) | 101 |
3 May 2012 | INR | 12.07 | 12.6 | 12.07 | 12.55 | 12.55 | -0.15 (-1.18%) | 199 |
2 May 2012 | INR | 12.25 | 12.7 | 11.5 | 12.7 | 12.7 | +0.6 (+4.96%) | 4,200 |
30 Apr 2012 | INR | 11.31 | 12.49 | 11.31 | 12.1 | 12.1 | +0.2 (+1.68%) | 12,506 |
28 Apr 2012 | INR | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | +0.53 (+4.66%) | 10 |
27 Apr 2012 | INR | 11.95 | 11.95 | 11.37 | 11.37 | 11.37 | -0.63 (-5.25%) | 2,600 |
26 Apr 2012 | INR | 12 | 12 | 12 | 12 | 12 | +0.04 (+0.33%) | 0 |
25 Apr 2012 | INR | 11.47 | 12 | 11.47 | 11.96 | 11.96 | -0.04 (-0.33%) | 3,051 |
24 Apr 2012 | INR | 12 | 12 | 12 | 12 | 12 | +0.43 (+3.72%) | 1 |
23 Apr 2012 | INR | 11.45 | 12.1 | 11.45 | 11.57 | 11.57 | -0.48 (-3.98%) | 8,700 |
20 Apr 2012 | INR | 12.1 | 12.1 | 11.41 | 12.05 | 12.05 | +0.05 (+0.42%) | 600 |
19 Apr 2012 | INR | 12.44 | 12.44 | 11.3 | 12 | 12 | +0.15 (+1.27%) | 3,410 |
18 Apr 2012 | INR | 12 | 12 | 11.26 | 11.85 | 11.85 | 0.0 (0.0%) | 3,426 |
17 Apr 2012 | INR | 12.4 | 12.4 | 11.26 | 11.85 | 11.85 | 0.0 (0.0%) | 410 |
16 Apr 2012 | INR | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | +0.31 (+2.69%) | 25 |
13 Apr 2012 | INR | 11.2 | 11.6 | 11.2 | 11.54 | 11.54 | +0.14 (+1.23%) | 2,041 |
12 Apr 2012 | INR | 11.5 | 11.5 | 11.1 | 11.4 | 11.4 | -0.1 (-0.87%) | 410 |
11 Apr 2012 | INR | 11.45 | 11.5 | 11.45 | 11.5 | 11.5 | +0.32 (+2.86%) | 3,275 |
10 Apr 2012 | INR | 11 | 11.18 | 11 | 11.18 | 11.18 | +0.53 (+4.98%) | 1,679 |