Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2012 | INR | 14.64 | 14.64 | 14.2 | 14.26 | 14.26 | -0.26 (-1.79%) | 123,803 |
4 Apr 2012 | INR | 14.75 | 14.75 | 14.1 | 14.52 | 14.52 | -0.21 (-1.43%) | 182,176 |
3 Apr 2012 | INR | 14.8 | 15 | 14.5 | 14.73 | 14.73 | +0.01 (+0.07%) | 233,218 |
2 Apr 2012 | INR | 14.75 | 14.95 | 14.65 | 14.72 | 14.72 | +0.02 (+0.14%) | 199,732 |
30 Mar 2012 | INR | 14.5 | 14.75 | 14.4 | 14.7 | 14.7 | +0.45 (+3.16%) | 332,145 |
29 Mar 2012 | INR | 15 | 15 | 14.05 | 14.25 | 14.25 | -0.3 (-2.06%) | 394,725 |
28 Mar 2012 | INR | 14.9 | 14.9 | 14.5 | 14.55 | 14.55 | -0.4 (-2.68%) | 428,068 |
27 Mar 2012 | INR | 14.5 | 15.05 | 14.45 | 14.95 | 14.95 | +0.6 (+4.18%) | 712,702 |
26 Mar 2012 | INR | 14.35 | 15 | 14.2 | 14.35 | 14.35 | 0.0 (0.0%) | 502,989 |
23 Mar 2012 | INR | 14.5 | 14.65 | 14.25 | 14.35 | 14.35 | -0.15 (-1.03%) | 356,506 |
22 Mar 2012 | INR | 15.3 | 15.5 | 14.4 | 14.5 | 14.5 | -0.45 (-3.01%) | 418,683 |
21 Mar 2012 | INR | 14.5 | 15.1 | 14.3 | 14.95 | 14.95 | +0.55 (+3.82%) | 400,224 |
20 Mar 2012 | INR | 14.45 | 14.6 | 14.15 | 14.4 | 14.4 | +0.1 (+0.70%) | 340,673 |
19 Mar 2012 | INR | 14.1 | 14.65 | 14.1 | 14.3 | 14.3 | +0.2 (+1.42%) | 382,628 |
16 Mar 2012 | INR | 14.9 | 15.25 | 13.95 | 14.1 | 14.1 | -0.85 (-5.69%) | 849,390 |
15 Mar 2012 | INR | 15.5 | 15.5 | 14.85 | 14.95 | 14.95 | -0.45 (-2.92%) | 403,089 |
14 Mar 2012 | INR | 15.65 | 15.9 | 15.3 | 15.4 | 15.4 | -0.2 (-1.28%) | 272,785 |
13 Mar 2012 | INR | 15.35 | 15.7 | 15.25 | 15.6 | 15.6 | +0.35 (+2.30%) | 366,332 |
12 Mar 2012 | INR | 15.5 | 15.5 | 15.1 | 15.25 | 15.25 | +0.05 (+0.33%) | 407,457 |
9 Mar 2012 | INR | 15 | 15.45 | 14.8 | 15.2 | 15.2 | +0.55 (+3.75%) | 369,002 |
7 Mar 2012 | INR | 14.95 | 14.95 | 14.55 | 14.65 | 14.65 | -0.15 (-1.01%) | 334,001 |
6 Mar 2012 | INR | 15.85 | 15.85 | 14.45 | 14.8 | 14.8 | -0.6 (-3.90%) | 475,766 |
5 Mar 2012 | INR | 15.75 | 15.75 | 15.25 | 15.4 | 15.4 | -0.25 (-1.60%) | 295,396 |
3 Mar 2012 | INR | 16 | 16 | 15.55 | 15.65 | 15.65 | +0.05 (+0.32%) | 0 |
2 Mar 2012 | INR | 16.05 | 16.1 | 15.5 | 15.6 | 15.6 | -0.3 (-1.89%) | 295,178 |
1 Mar 2012 | INR | 15.8 | 16.3 | 15.55 | 15.9 | 15.9 | +0.1 (+0.63%) | 762,481 |
29 Feb 2012 | INR | 15.95 | 16.2 | 15.6 | 15.8 | 15.8 | +0.05 (+0.32%) | 524,128 |
28 Feb 2012 | INR | 15 | 15.85 | 14.7 | 15.75 | 15.75 | +0.8 (+5.35%) | 534,990 |
27 Feb 2012 | INR | 15.4 | 15.5 | 14.75 | 14.95 | 14.95 | -0.55 (-3.55%) | 573,410 |
24 Feb 2012 | INR | 16 | 16.2 | 15.35 | 15.5 | 15.5 | -0.35 (-2.21%) | 883,594 |