Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | INR | 15.1 | 15.7 | 15 | 15.25 | 15.25 | -0.1 (-0.65%) | 4,128 |
29 Jun 2012 | INR | 15.25 | 15.8 | 15 | 15.35 | 15.35 | +0.2 (+1.32%) | 5,871 |
28 Jun 2012 | INR | 15.65 | 15.65 | 15.15 | 15.15 | 15.15 | 0.0 (0.0%) | 2,650 |
27 Jun 2012 | INR | 15.25 | 15.4 | 15.15 | 15.15 | 15.15 | -0.2 (-1.30%) | 5,178 |
26 Jun 2012 | INR | 15.15 | 15.4 | 15.15 | 15.35 | 15.35 | -0.35 (-2.23%) | 6,575 |
25 Jun 2012 | INR | 15.05 | 15.7 | 15.05 | 15.7 | 15.7 | +0.65 (+4.32%) | 6,799 |
22 Jun 2012 | INR | 15.05 | 15.25 | 15 | 15.05 | 15.05 | -0.05 (-0.33%) | 8,254 |
21 Jun 2012 | INR | 14.85 | 15.45 | 14.85 | 15.1 | 15.1 | -0.15 (-0.98%) | 2,950 |
20 Jun 2012 | INR | 15 | 15.4 | 15 | 15.25 | 15.25 | +0.25 (+1.67%) | 6,053 |
19 Jun 2012 | INR | 15.3 | 15.3 | 14.65 | 15 | 15 | -0.25 (-1.64%) | 23,177 |
18 Jun 2012 | INR | 15.35 | 15.4 | 15.25 | 15.25 | 15.25 | -0.1 (-0.65%) | 3,154 |
15 Jun 2012 | INR | 15.4 | 15.6 | 15.25 | 15.35 | 15.35 | -0.25 (-1.60%) | 7,682 |
14 Jun 2012 | INR | 15.7 | 15.8 | 15.4 | 15.6 | 15.6 | -0.05 (-0.32%) | 3,389 |
13 Jun 2012 | INR | 15.55 | 15.9 | 15.5 | 15.65 | 15.65 | -0.1 (-0.63%) | 979 |
12 Jun 2012 | INR | 15.3 | 15.95 | 15.3 | 15.75 | 15.75 | +0.25 (+1.61%) | 5,783 |
11 Jun 2012 | INR | 15.5 | 15.8 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 6,725 |
8 Jun 2012 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | +0.2 (+1.31%) | 680 |
7 Jun 2012 | INR | 15.55 | 15.7 | 15.2 | 15.3 | 15.3 | -0.35 (-2.24%) | 12,477 |
6 Jun 2012 | INR | 15.45 | 16 | 15.3 | 15.65 | 15.65 | +0.35 (+2.29%) | 3,610 |
5 Jun 2012 | INR | 15.3 | 15.7 | 15.25 | 15.3 | 15.3 | +0.05 (+0.33%) | 2,000 |
4 Jun 2012 | INR | 15.3 | 15.7 | 15.1 | 15.25 | 15.25 | -0.1 (-0.65%) | 2,053 |
1 Jun 2012 | INR | 15.5 | 15.9 | 15.25 | 15.35 | 15.35 | -0.2 (-1.29%) | 2,351 |
31 May 2012 | INR | 15.35 | 15.9 | 15.3 | 15.55 | 15.55 | -0.4 (-2.51%) | 2,126 |
30 May 2012 | INR | 15.35 | 16.1 | 15.3 | 15.95 | 15.95 | +0.25 (+1.59%) | 21,585 |
29 May 2012 | INR | 16 | 16.15 | 15.5 | 15.7 | 15.7 | -0.55 (-3.38%) | 19,900 |
28 May 2012 | INR | 16.85 | 16.85 | 15.5 | 16.25 | 16.25 | +0.6 (+3.83%) | 18,997 |
25 May 2012 | INR | 15.8 | 16.4 | 15.4 | 15.65 | 15.65 | -0.25 (-1.57%) | 12,299 |
24 May 2012 | INR | 15.25 | 16.85 | 15.25 | 15.9 | 15.9 | +0.6 (+3.92%) | 8,242 |
23 May 2012 | INR | 15.85 | 15.85 | 15.25 | 15.3 | 15.3 | -0.5 (-3.16%) | 6,225 |
22 May 2012 | INR | 19.45 | 19.45 | 15.75 | 15.8 | 15.8 | -0.45 (-2.77%) | 1,890 |