Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | INR | 10.87 | 10.87 | 9.42 | 10.5 | 10.5 | +1 (+10.53%) | 1,154 |
29 Jun 2012 | INR | 10.24 | 10.24 | 9.27 | 9.5 | 9.5 | -0.93 (-8.92%) | 102 |
28 Jun 2012 | INR | 9.35 | 10.43 | 9.35 | 10.43 | 10.43 | +0.09 (+0.87%) | 361 |
27 Jun 2012 | INR | 10.7 | 10.7 | 9.6 | 10.34 | 10.34 | +0.49 (+4.97%) | 218 |
26 Jun 2012 | INR | 11.14 | 11.14 | 9.57 | 9.85 | 9.85 | -0.14 (-1.40%) | 3,508 |
25 Jun 2012 | INR | 11.11 | 11.11 | 9.41 | 9.99 | 9.99 | -0.14 (-1.38%) | 394 |
22 Jun 2012 | INR | 11.37 | 11.37 | 9.4 | 10.13 | 10.13 | -0.26 (-2.50%) | 393 |
21 Jun 2012 | INR | 9.52 | 10.39 | 9.52 | 10.39 | 10.39 | +0.41 (+4.11%) | 501 |
20 Jun 2012 | INR | 9 | 10.1 | 8.9 | 9.98 | 9.98 | +0.79 (+8.60%) | 10,609 |
19 Jun 2012 | INR | 8.83 | 9.19 | 8.83 | 9.19 | 9.19 | -0.6 (-6.13%) | 11 |
18 Jun 2012 | INR | 10.17 | 10.17 | 9.05 | 9.79 | 9.79 | +0.53 (+5.72%) | 1,037 |
15 Jun 2012 | INR | 9.01 | 9.35 | 9 | 9.26 | 9.26 | +0.07 (+0.76%) | 610 |
14 Jun 2012 | INR | 9.65 | 10.63 | 9.1 | 9.19 | 9.19 | -0.91 (-9.01%) | 3,330 |
13 Jun 2012 | INR | 9.48 | 10.33 | 9.24 | 10.1 | 10.1 | +0.63 (+6.65%) | 140 |
12 Jun 2012 | INR | 10.24 | 10.24 | 9.45 | 9.47 | 9.47 | +0.11 (+1.18%) | 2,003 |
11 Jun 2012 | INR | 9.23 | 9.79 | 9.21 | 9.36 | 9.36 | -0.51 (-5.17%) | 956 |
8 Jun 2012 | INR | 9.97 | 9.97 | 9.28 | 9.87 | 9.87 | +0.7 (+7.63%) | 606 |
7 Jun 2012 | INR | 9.25 | 9.25 | 9.17 | 9.17 | 9.17 | -0.08 (-0.86%) | 550 |
6 Jun 2012 | INR | 9.32 | 10.26 | 9.19 | 9.25 | 9.25 | -0.08 (-0.86%) | 4,758 |
5 Jun 2012 | INR | 9.5 | 10.3 | 9.2 | 9.33 | 9.33 | -0.63 (-6.33%) | 1,168 |
4 Jun 2012 | INR | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | +0.86 (+9.45%) | 11 |
1 Jun 2012 | INR | 9.06 | 9.99 | 9.06 | 9.1 | 9.1 | -0.06 (-0.66%) | 2,738 |
31 May 2012 | INR | 10.01 | 10.2 | 9.12 | 9.16 | 9.16 | -0.14 (-1.51%) | 4,553 |
30 May 2012 | INR | 10.23 | 10.23 | 9.3 | 9.3 | 9.3 | 0.0 (0.0%) | 1,026 |
29 May 2012 | INR | 10.47 | 10.47 | 9.3 | 9.3 | 9.3 | -0.27 (-2.82%) | 101 |
28 May 2012 | INR | 9.51 | 10.74 | 8.88 | 9.57 | 9.57 | -0.29 (-2.94%) | 21,352 |
25 May 2012 | INR | 10.61 | 10.61 | 9.52 | 9.86 | 9.86 | +0.21 (+2.18%) | 4,813 |
24 May 2012 | INR | 9.55 | 10.19 | 9.55 | 9.65 | 9.65 | -0.06 (-0.62%) | 301 |
23 May 2012 | INR | 10.58 | 10.58 | 9.7 | 9.71 | 9.71 | -0.03 (-0.31%) | 51 |
22 May 2012 | INR | 10.04 | 10.44 | 9.55 | 9.74 | 9.74 | -0.35 (-3.47%) | 5,534 |