Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2012 | INR | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | +0.45 (+2.10%) | 0 |
8 May 2012 | INR | 21.3 | 21.9 | 20.75 | 21.4 | 21.4 | -1.3 (-5.73%) | 52,778 |
7 May 2012 | INR | 22.45 | 23 | 20.45 | 22.7 | 22.7 | +1.2 (+5.58%) | 32,238 |
4 May 2012 | INR | 22.7 | 22.7 | 20.75 | 21.5 | 21.5 | -0.6 (-2.71%) | 1,611 |
3 May 2012 | INR | 22.9 | 23.5 | 21.05 | 22.1 | 22.1 | +0.25 (+1.14%) | 3,730 |
2 May 2012 | INR | 21.2 | 22.25 | 21.05 | 21.85 | 21.85 | +0.7 (+3.31%) | 12,820 |
30 Apr 2012 | INR | 22.5 | 22.5 | 21.05 | 21.15 | 21.15 | -0.05 (-0.24%) | 3,730 |
28 Apr 2012 | INR | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
27 Apr 2012 | INR | 21.1 | 22 | 21.1 | 21.2 | 21.2 | -0.05 (-0.24%) | 3,412 |
26 Apr 2012 | INR | 21.95 | 21.95 | 21.25 | 21.25 | 21.25 | -0.1 (-0.47%) | 2,310 |
25 Apr 2012 | INR | 21.15 | 21.5 | 21.15 | 21.35 | 21.35 | -0.15 (-0.70%) | 812 |
24 Apr 2012 | INR | 18.25 | 22.15 | 18.25 | 21.5 | 21.5 | +0.45 (+2.14%) | 11,774 |
23 Apr 2012 | INR | 21.95 | 21.95 | 20.65 | 21.05 | 21.05 | -0.95 (-4.32%) | 1,236 |
20 Apr 2012 | INR | 21.4 | 22 | 21 | 22 | 22 | +0.4 (+1.85%) | 504 |
19 Apr 2012 | INR | 22 | 22 | 21.6 | 21.6 | 21.6 | -0.35 (-1.59%) | 3,149 |
18 Apr 2012 | INR | 21.8 | 21.95 | 21.15 | 21.95 | 21.95 | +0.15 (+0.69%) | 7,132 |
17 Apr 2012 | INR | 22.5 | 22.5 | 21.3 | 21.8 | 21.8 | -0.4 (-1.80%) | 1,400 |
16 Apr 2012 | INR | 22 | 22.4 | 21.2 | 22.2 | 22.2 | +0.25 (+1.14%) | 1,163 |
13 Apr 2012 | INR | 22.15 | 22.65 | 21.4 | 21.95 | 21.95 | 0.0 (0.0%) | 942 |
12 Apr 2012 | INR | 22.2 | 22.5 | 21.5 | 21.95 | 21.95 | -0.2 (-0.90%) | 13,085 |
11 Apr 2012 | INR | 22.5 | 22.8 | 22.15 | 22.15 | 22.15 | 0.0 (0.0%) | 6,551 |
10 Apr 2012 | INR | 22.6 | 23.55 | 22.15 | 22.15 | 22.15 | -0.5 (-2.21%) | 2,985 |
9 Apr 2012 | INR | 22 | 23 | 21 | 22.65 | 22.65 | +0.35 (+1.57%) | 437 |
4 Apr 2012 | INR | 22.05 | 22.85 | 22 | 22.3 | 22.3 | +0.25 (+1.13%) | 607 |
3 Apr 2012 | INR | 23 | 23.35 | 22 | 22.05 | 22.05 | -0.95 (-4.13%) | 3,475 |
2 Apr 2012 | INR | 23.7 | 23.7 | 22.6 | 23 | 23 | -0.2 (-0.86%) | 1,881 |
30 Mar 2012 | INR | 23.25 | 24 | 22.25 | 23.2 | 23.2 | +0.7 (+3.11%) | 5,335 |
29 Mar 2012 | INR | 22.3 | 23.25 | 22.3 | 22.5 | 22.5 | -0.7 (-3.02%) | 26,326 |
28 Mar 2012 | INR | 23.5 | 23.9 | 22.3 | 23.2 | 23.2 | -0.85 (-3.53%) | 42,951 |
27 Mar 2012 | INR | 23 | 24.95 | 23 | 24.05 | 24.05 | +0.3 (+1.26%) | 8,743 |