Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2012 | INR | 30 | 30 | 28.3 | 29 | 29 | -0.8 (-2.68%) | 41,148 |
16 May 2012 | INR | 31.25 | 31.25 | 28.85 | 29.8 | 29.8 | -2.2 (-6.88%) | 15,099 |
15 May 2012 | INR | 31.5 | 32 | 31.5 | 32 | 32 | -1 (-3.03%) | 48,818 |
14 May 2012 | INR | 33.5 | 33.5 | 33 | 33 | 33 | -1 (-2.94%) | 5,784 |
11 May 2012 | INR | 34.1 | 34.1 | 33.5 | 34 | 34 | -1.4 (-3.95%) | 577 |
10 May 2012 | INR | 35 | 35.4 | 34.4 | 35.4 | 35.4 | -0.6 (-1.67%) | 7,798 |
9 May 2012 | INR | 36 | 36 | 35.95 | 36 | 36 | -2 (-5.26%) | 2,563 |
8 May 2012 | INR | 37.95 | 38 | 33.95 | 38 | 38 | +0.3 (+0.80%) | 10,705 |
7 May 2012 | INR | 39.45 | 39.45 | 37.1 | 37.7 | 37.7 | -1.3 (-3.33%) | 1,150 |
4 May 2012 | INR | 39.5 | 39.5 | 37.6 | 39 | 39 | 0.0 (0.0%) | 477 |
3 May 2012 | INR | 40 | 40 | 39 | 39 | 39 | -0.55 (-1.39%) | 2,359 |
2 May 2012 | INR | 40 | 40 | 39.5 | 39.55 | 39.55 | -0.35 (-0.88%) | 7,532 |
30 Apr 2012 | INR | 40 | 40.1 | 39.5 | 39.9 | 39.9 | 0.0 (0.0%) | 2,680 |
28 Apr 2012 | INR | 40.5 | 40.5 | 39.4 | 39.9 | 39.9 | -0.1 (-0.25%) | 422 |
27 Apr 2012 | INR | 41.6 | 41.75 | 39.05 | 40 | 40 | -1.1 (-2.68%) | 6,080 |
26 Apr 2012 | INR | 41.7 | 42 | 41.05 | 41.1 | 41.1 | -1 (-2.38%) | 5,760 |
25 Apr 2012 | INR | 42.1 | 43 | 41.6 | 42.1 | 42.1 | -0.5 (-1.17%) | 13,568 |
24 Apr 2012 | INR | 43 | 43.25 | 42.4 | 42.6 | 42.6 | -0.8 (-1.84%) | 9,235 |
23 Apr 2012 | INR | 42 | 43.55 | 41.3 | 43.4 | 43.4 | +1.4 (+3.33%) | 8,150 |
20 Apr 2012 | INR | 41.7 | 42.95 | 41.5 | 42 | 42 | -0.4 (-0.94%) | 7,320 |
19 Apr 2012 | INR | 42.5 | 42.5 | 41.95 | 42.4 | 42.4 | -0.2 (-0.47%) | 20,453 |
18 Apr 2012 | INR | 42 | 42.85 | 42 | 42.6 | 42.6 | +0.3 (+0.71%) | 117,172 |
17 Apr 2012 | INR | 42 | 42.3 | 42 | 42.3 | 42.3 | -0.1 (-0.24%) | 395 |
16 Apr 2012 | INR | 42 | 42.4 | 39.85 | 42.4 | 42.4 | +0.5 (+1.19%) | 4,574 |
13 Apr 2012 | INR | 41.7 | 41.9 | 41.35 | 41.9 | 41.9 | +0.7 (+1.70%) | 645 |
12 Apr 2012 | INR | 40 | 42.1 | 40 | 41.2 | 41.2 | +1.1 (+2.74%) | 12,617 |
11 Apr 2012 | INR | 38.3 | 40.1 | 37.8 | 40.1 | 40.1 | +1.9 (+4.97%) | 15,272 |
10 Apr 2012 | INR | 40.05 | 40.05 | 38.05 | 38.2 | 38.2 | -1.85 (-4.62%) | 20,282 |
9 Apr 2012 | INR | 39.5 | 40.75 | 37.4 | 40.05 | 40.05 | +0.7 (+1.78%) | 20,070 |
4 Apr 2012 | INR | 39.5 | 40.5 | 38 | 39.35 | 39.35 | -0.35 (-0.88%) | 5,467 |