Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2012 | INR | 14.85 | 14.95 | 14.2 | 14.45 | 14.45 | -0.6 (-3.99%) | 49,428 |
1 Jun 2012 | INR | 16 | 16.05 | 14.95 | 15.05 | 15.05 | -0.65 (-4.14%) | 50,281 |
31 May 2012 | INR | 15.65 | 16.15 | 15.6 | 15.7 | 15.7 | -0.15 (-0.95%) | 30,574 |
30 May 2012 | INR | 16.5 | 16.55 | 15.75 | 15.85 | 15.85 | -0.85 (-5.09%) | 160,476 |
29 May 2012 | INR | 17.1 | 17.3 | 16.6 | 16.7 | 16.7 | -0.35 (-2.05%) | 85,464 |
28 May 2012 | INR | 17.5 | 17.85 | 16.6 | 17.05 | 17.05 | -0.3 (-1.73%) | 128,684 |
25 May 2012 | INR | 18.35 | 18.35 | 16.55 | 17.35 | 17.35 | +0.1 (+0.58%) | 440,309 |
24 May 2012 | INR | 16.2 | 17.25 | 16.05 | 17.25 | 17.25 | +1.55 (+9.87%) | 545,449 |
23 May 2012 | INR | 14.7 | 15.95 | 14.3 | 15.7 | 15.7 | +0.7 (+4.67%) | 179,950 |
22 May 2012 | INR | 15.1 | 15.45 | 14.7 | 15 | 15 | +0.05 (+0.33%) | 30,315 |
21 May 2012 | INR | 15 | 15.2 | 14.8 | 14.95 | 14.95 | 0.0 (0.0%) | 27,249 |
18 May 2012 | INR | 15.65 | 15.65 | 14.8 | 14.95 | 14.95 | -0.65 (-4.17%) | 30,340 |
17 May 2012 | INR | 15.95 | 16 | 15.2 | 15.6 | 15.6 | +0.05 (+0.32%) | 48,178 |
16 May 2012 | INR | 16.45 | 16.6 | 15.25 | 15.55 | 15.55 | -1.35 (-7.99%) | 100,201 |
15 May 2012 | INR | 17 | 17.05 | 16.55 | 16.9 | 16.9 | +0.15 (+0.90%) | 15,860 |
14 May 2012 | INR | 17.45 | 17.45 | 16.5 | 16.75 | 16.75 | -0.05 (-0.30%) | 25,442 |
11 May 2012 | INR | 16.5 | 17.3 | 16.5 | 16.8 | 16.8 | +0.15 (+0.90%) | 22,559 |
10 May 2012 | INR | 17 | 17.65 | 16.5 | 16.65 | 16.65 | -0.45 (-2.63%) | 79,326 |
9 May 2012 | INR | 16.85 | 17.7 | 16.85 | 17.1 | 17.1 | -0.25 (-1.44%) | 27,447 |
8 May 2012 | INR | 18.55 | 18.55 | 17.25 | 17.35 | 17.35 | -0.7 (-3.88%) | 44,226 |
7 May 2012 | INR | 17.5 | 18.1 | 17.2 | 18.05 | 18.05 | +0.05 (+0.28%) | 42,760 |
4 May 2012 | INR | 18.5 | 18.85 | 17.75 | 18 | 18 | -0.65 (-3.49%) | 32,155 |
3 May 2012 | INR | 18.85 | 19 | 18.5 | 18.65 | 18.65 | -0.2 (-1.06%) | 23,324 |
2 May 2012 | INR | 18.55 | 19.15 | 18.4 | 18.85 | 18.85 | +0.2 (+1.07%) | 23,138 |
30 Apr 2012 | INR | 18.9 | 19.25 | 18.55 | 18.65 | 18.65 | +0.1 (+0.54%) | 43,722 |
28 Apr 2012 | INR | 18.25 | 18.7 | 18.15 | 18.55 | 18.55 | +0.05 (+0.27%) | 5,792 |
27 Apr 2012 | INR | 19 | 19.1 | 18.25 | 18.5 | 18.5 | -0.3 (-1.60%) | 24,588 |
26 Apr 2012 | INR | 18.65 | 19.2 | 18.5 | 18.8 | 18.8 | -0.1 (-0.53%) | 39,842 |
25 Apr 2012 | INR | 20.65 | 20.65 | 18.85 | 18.9 | 18.9 | -0.9 (-4.55%) | 89,649 |
24 Apr 2012 | INR | 18.3 | 19.8 | 18.3 | 19.8 | 19.8 | +0.9 (+4.76%) | 147,137 |