Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2012 | INR | 23.5 | 23.5 | 21.57 | 22.22 | 22.22 | -0.48 (-2.11%) | 104,948 |
27 Sep 2012 | INR | 22.8 | 23 | 20.9 | 22.7 | 22.7 | +0.71 (+3.23%) | 218,477 |
26 Sep 2012 | INR | 23.2 | 23.4 | 21.61 | 21.99 | 21.99 | -0.75 (-3.30%) | 95,344 |
25 Sep 2012 | INR | 22.4 | 22.83 | 22 | 22.74 | 22.74 | +0.98 (+4.50%) | 263,412 |
24 Sep 2012 | INR | 21.7 | 21.85 | 21.05 | 21.76 | 21.76 | +0.97 (+4.67%) | 206,196 |
21 Sep 2012 | INR | 20.95 | 20.95 | 19.78 | 20.79 | 20.79 | +0.88 (+4.42%) | 227,715 |
20 Sep 2012 | INR | 20.19 | 20.4 | 19.45 | 19.91 | 19.91 | +0.47 (+2.42%) | 150,584 |
18 Sep 2012 | INR | 19.3 | 19.54 | 18.7 | 19.44 | 19.44 | +0.99 (+5.37%) | 95,707 |
17 Sep 2012 | INR | 18.65 | 18.69 | 18 | 18.45 | 18.45 | +1 (+5.73%) | 284,782 |
14 Sep 2012 | INR | 18.24 | 18.25 | 16.8 | 17.45 | 17.45 | -0.6 (-3.32%) | 136,361 |
13 Sep 2012 | INR | 18.45 | 18.45 | 16.8 | 18.05 | 18.05 | +0.39 (+2.21%) | 85,231 |
12 Sep 2012 | INR | 17.6 | 17.66 | 17.45 | 17.66 | 17.66 | +0.86 (+5.12%) | 138,387 |
11 Sep 2012 | INR | 16.8 | 16.83 | 16.31 | 16.8 | 16.8 | +0.85 (+5.33%) | 75,559 |
10 Sep 2012 | INR | 16 | 16.09 | 15.4 | 15.95 | 15.95 | +0.62 (+4.04%) | 154,030 |
8 Sep 2012 | INR | 15.54 | 15.65 | 14.31 | 15.33 | 15.33 | +0.24 (+1.59%) | 56,658 |
7 Sep 2012 | INR | 14.8 | 15.15 | 14.1 | 15.09 | 15.09 | -0.21 (-1.37%) | 341,120 |
6 Sep 2012 | INR | 15.61 | 15.61 | 14.13 | 15.3 | 15.3 | +0.42 (+2.82%) | 64,193 |
5 Sep 2012 | INR | 14.82 | 14.88 | 13.48 | 14.88 | 14.88 | +1.04 (+7.51%) | 163,638 |
4 Sep 2012 | INR | 12.96 | 14.32 | 12.96 | 13.84 | 13.84 | +0.2 (+1.47%) | 258,316 |
3 Sep 2012 | INR | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.71 (-4.95%) | 8,217 |
31 Aug 2012 | INR | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.75 (-4.97%) | 4 |
30 Aug 2012 | INR | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | -0.75 (-4.73%) | 1,217 |
29 Aug 2012 | INR | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.8 (-4.80%) | 1,203 |
28 Aug 2012 | INR | 16.85 | 16.85 | 16.65 | 16.65 | 16.65 | -0.85 (-4.86%) | 20,300 |
27 Aug 2012 | INR | 17.5 | 18.95 | 17.5 | 17.5 | 17.5 | -0.9 (-4.89%) | 222,993 |
24 Aug 2012 | INR | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | -0.95 (-4.91%) | 10 |
23 Aug 2012 | INR | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1 (-4.91%) | 59,122 |
22 Aug 2012 | INR | 21.9 | 21.9 | 20.35 | 20.35 | 20.35 | -1.4 (-6.44%) | 115,625 |
21 Aug 2012 | INR | 21.85 | 22.15 | 20.8 | 21.75 | 21.75 | +0.55 (+2.59%) | 274,951 |
17 Aug 2012 | INR | 21.75 | 21.9 | 20.35 | 21.2 | 21.2 | -0.3 (-1.40%) | 409,259 |