Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2012 | INR | 16.05 | 16.05 | 13.4 | 13.75 | 13.75 | -1.2 (-8.03%) | 123,196 |
10 Aug 2012 | INR | 15.5 | 15.65 | 14.7 | 14.95 | 14.95 | -0.65 (-4.17%) | 128,652 |
9 Aug 2012 | INR | 15.55 | 15.7 | 15.45 | 15.6 | 15.6 | 0.0 (0.0%) | 4,947 |
8 Aug 2012 | INR | 15.75 | 15.75 | 15.3 | 15.6 | 15.6 | 0.0 (0.0%) | 18,593 |
7 Aug 2012 | INR | 15.85 | 16 | 15.35 | 15.6 | 15.6 | -0.25 (-1.58%) | 61,044 |
6 Aug 2012 | INR | 16 | 16 | 15.3 | 15.85 | 15.85 | -0.05 (-0.31%) | 38,944 |
3 Aug 2012 | INR | 16 | 16.1 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 26,474 |
2 Aug 2012 | INR | 16 | 16.45 | 15.8 | 15.9 | 15.9 | -0.1 (-0.63%) | 24,598 |
1 Aug 2012 | INR | 16.4 | 16.4 | 15.85 | 16 | 16 | -0.2 (-1.23%) | 19,143 |
31 Jul 2012 | INR | 16.3 | 16.6 | 15.9 | 16.2 | 16.2 | +0.2 (+1.25%) | 21,203 |
30 Jul 2012 | INR | 16.6 | 16.6 | 15.9 | 16 | 16 | -0.5 (-3.03%) | 62,231 |
27 Jul 2012 | INR | 16.5 | 16.7 | 16.15 | 16.5 | 16.5 | +0.4 (+2.48%) | 112,867 |
26 Jul 2012 | INR | 16.65 | 16.65 | 16 | 16.1 | 16.1 | -0.25 (-1.53%) | 126,243 |
25 Jul 2012 | INR | 16.5 | 16.6 | 16.2 | 16.35 | 16.35 | -0.05 (-0.30%) | 38,078 |
24 Jul 2012 | INR | 16.35 | 16.5 | 16.1 | 16.4 | 16.4 | 0.0 (0.0%) | 29,574 |
23 Jul 2012 | INR | 16.5 | 16.6 | 16.05 | 16.4 | 16.4 | +0.2 (+1.23%) | 96,644 |
20 Jul 2012 | INR | 17.05 | 17.05 | 15.65 | 16.2 | 16.2 | -0.4 (-2.41%) | 118,124 |
19 Jul 2012 | INR | 16.85 | 16.85 | 16.25 | 16.6 | 16.6 | -0.15 (-0.90%) | 19,510 |
18 Jul 2012 | INR | 16.9 | 16.9 | 16.3 | 16.75 | 16.75 | +0.35 (+2.13%) | 22,530 |
17 Jul 2012 | INR | 16.9 | 16.95 | 16.3 | 16.4 | 16.4 | -0.15 (-0.91%) | 63,478 |
16 Jul 2012 | INR | 16.5 | 16.8 | 15.9 | 16.55 | 16.55 | +0.25 (+1.53%) | 129,227 |
13 Jul 2012 | INR | 16.3 | 16.4 | 15.9 | 16.3 | 16.3 | +0.45 (+2.84%) | 18,655 |
12 Jul 2012 | INR | 16.3 | 16.35 | 15.7 | 15.85 | 15.85 | -0.05 (-0.31%) | 38,483 |
11 Jul 2012 | INR | 16.2 | 16.2 | 15.7 | 15.9 | 15.9 | 0.0 (0.0%) | 12,650 |
10 Jul 2012 | INR | 16.35 | 16.35 | 15.55 | 15.9 | 15.9 | +0.3 (+1.92%) | 27,389 |
9 Jul 2012 | INR | 16.4 | 16.4 | 15.5 | 15.6 | 15.6 | -0.25 (-1.58%) | 30,693 |
6 Jul 2012 | INR | 16.3 | 16.3 | 15.65 | 15.85 | 15.85 | -0.2 (-1.25%) | 27,733 |
5 Jul 2012 | INR | 15.4 | 16.4 | 15.4 | 16.05 | 16.05 | -0.4 (-2.43%) | 22,903 |
4 Jul 2012 | INR | 16.7 | 16.7 | 15.9 | 16.45 | 16.45 | +0.9 (+5.79%) | 72,192 |
3 Jul 2012 | INR | 16.1 | 16.15 | 15.4 | 15.55 | 15.55 | -0.2 (-1.27%) | 44,089 |