Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | INR | 7.25 | 7.44 | 7.24 | 7.24 | 0.724 | -0.38 (-4.99%) | 2,058 |
17 May 2012 | INR | 7.62 | 7.62 | 7.62 | 7.62 | 0.762 | -0.4 (-4.99%) | 4,405 |
16 May 2012 | INR | 8.02 | 8.48 | 8.02 | 8.02 | 0.802 | -0.42 (-4.98%) | 1,960 |
15 May 2012 | INR | 8.44 | 8.44 | 8.44 | 8.44 | 0.844 | -0.44 (-4.95%) | 400 |
14 May 2012 | INR | 8.82 | 8.88 | 8.82 | 8.88 | 0.888 | -0.4 (-4.31%) | 3,000 |
11 May 2012 | INR | 9.28 | 9.28 | 9.28 | 9.28 | 0.928 | -0.48 (-4.92%) | 1,100 |
10 May 2012 | INR | 9.76 | 10.26 | 9.76 | 9.76 | 0.976 | -0.51 (-4.97%) | 1,081 |
9 May 2012 | INR | 10.3 | 10.3 | 10.27 | 10.27 | 1.027 | -0.53 (-4.91%) | 2,100 |
8 May 2012 | INR | 11.3 | 11.68 | 10.78 | 10.8 | 1.08 | -0.54 (-4.76%) | 5,772 |
7 May 2012 | INR | 10.36 | 11.34 | 10.27 | 11.34 | 1.134 | +0.54 (+5%) | 97,679 |
4 May 2012 | INR | 10.8 | 10.8 | 10.8 | 10.8 | 1.08 | +0.51 (+4.96%) | 11,871 |
3 May 2012 | INR | 10.29 | 10.29 | 10.29 | 10.29 | 1.029 | +0.49 (+5.00%) | 4,300 |
2 May 2012 | INR | 9.8 | 9.8 | 9.8 | 9.8 | 0.98 | +0.46 (+4.93%) | 2,816 |
30 Apr 2012 | INR | 9.34 | 9.34 | 8.99 | 9.34 | 0.934 | +0.44 (+4.94%) | 13,719 |
28 Apr 2012 | INR | 8.6 | 8.9 | 8.6 | 8.9 | 0.89 | +0.42 (+4.95%) | 1,000 |
27 Apr 2012 | INR | 8.48 | 8.48 | 8.48 | 8.48 | 0.848 | +0.4 (+4.95%) | 11,232 |
26 Apr 2012 | INR | 8.08 | 8.08 | 8.08 | 8.08 | 0.808 | +0.38 (+4.94%) | 8,850 |
25 Apr 2012 | INR | 7.78 | 7.78 | 7.54 | 7.7 | 0.77 | +0.29 (+3.91%) | 11,830 |
24 Apr 2012 | INR | 7.4 | 7.41 | 7.4 | 7.41 | 0.741 | +0.35 (+4.96%) | 1,834 |
23 Apr 2012 | INR | 7.06 | 7.06 | 7.06 | 7.06 | 0.706 | +0.33 (+4.90%) | 2,502 |
20 Apr 2012 | INR | 6.82 | 6.83 | 6.67 | 6.73 | 0.673 | +0.22 (+3.38%) | 14,085 |
19 Apr 2012 | INR | 6.51 | 6.51 | 6.51 | 6.51 | 0.651 | +0.31 (+5%) | 105,222 |
18 Apr 2012 | INR | 6.1 | 6.2 | 6.1 | 6.2 | 0.62 | -0.2 (-3.13%) | 600 |
17 Apr 2012 | INR | 6.81 | 6.82 | 6.4 | 6.4 | 0.64 | -0.1 (-1.54%) | 1,635 |
16 Apr 2012 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 0.65 | +0.3 (+4.84%) | 10 |
13 Apr 2012 | INR | 6.2 | 6.2 | 6.2 | 6.2 | 0.62 | +0.05 (+0.81%) | 200 |
12 Apr 2012 | INR | 6.01 | 6.28 | 5.9 | 6.15 | 0.615 | +0.16 (+2.67%) | 4,035 |
11 Apr 2012 | INR | 5.75 | 5.99 | 5.6 | 5.99 | 0.599 | +0.27 (+4.72%) | 1,410 |
10 Apr 2012 | INR | 5.71 | 5.73 | 5.71 | 5.72 | 0.572 | -0.24 (-4.03%) | 550 |
9 Apr 2012 | INR | 5.88 | 6.46 | 5.88 | 5.96 | 0.596 | -0.22 (-3.56%) | 2,651 |