Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2012 | INR | 11.49 | 11.8 | 11.25 | 11.54 | 11.54 | +0.07 (+0.61%) | 648,691 |
25 Sep 2012 | INR | 11.9 | 12.07 | 11.35 | 11.47 | 11.47 | -0.43 (-3.61%) | 976,093 |
24 Sep 2012 | INR | 11.82 | 12.35 | 11.75 | 11.9 | 11.9 | -0.32 (-2.62%) | 858,618 |
21 Sep 2012 | INR | 11.7 | 12.3 | 11.7 | 12.22 | 12.22 | +0.51 (+4.36%) | 1,257,046 |
20 Sep 2012 | INR | 11.8 | 11.9 | 11.27 | 11.71 | 11.71 | -0.19 (-1.60%) | 354,693 |
18 Sep 2012 | INR | 11.5 | 12.05 | 11.47 | 11.9 | 11.9 | +0.42 (+3.66%) | 569,350 |
17 Sep 2012 | INR | 11 | 11.55 | 10.99 | 11.48 | 11.48 | +0.46 (+4.17%) | 789,933 |
14 Sep 2012 | INR | 11 | 11.08 | 10.83 | 11.02 | 11.02 | +0.14 (+1.29%) | 311,483 |
13 Sep 2012 | INR | 10.86 | 11.04 | 10.75 | 10.88 | 10.88 | +0.04 (+0.37%) | 339,564 |
12 Sep 2012 | INR | 11.2 | 11.2 | 10.81 | 10.84 | 10.84 | -0.22 (-1.99%) | 222,298 |
11 Sep 2012 | INR | 11.11 | 11.11 | 10.91 | 11.06 | 11.06 | -0.05 (-0.45%) | 158,655 |
10 Sep 2012 | INR | 11.11 | 11.31 | 11.07 | 11.11 | 11.11 | 0.0 (0.0%) | 163,749 |
8 Sep 2012 | INR | 11.2 | 11.2 | 11.01 | 11.11 | 11.11 | -0.01 (-0.09%) | 28,749 |
7 Sep 2012 | INR | 11.18 | 11.25 | 11.07 | 11.12 | 11.12 | +0.1 (+0.91%) | 184,448 |
6 Sep 2012 | INR | 11.24 | 11.24 | 11 | 11.02 | 11.02 | +0.02 (+0.18%) | 279,099 |
5 Sep 2012 | INR | 10.66 | 11.35 | 10.66 | 11 | 11 | +0.22 (+2.04%) | 403,195 |
4 Sep 2012 | INR | 10.89 | 10.9 | 10.66 | 10.78 | 10.78 | +0.02 (+0.19%) | 139,420 |
3 Sep 2012 | INR | 10.99 | 10.99 | 10.66 | 10.76 | 10.76 | +0.19 (+1.80%) | 171,721 |
31 Aug 2012 | INR | 10.61 | 10.75 | 10.5 | 10.57 | 10.57 | -0.66 (-5.88%) | 378,298 |
30 Aug 2012 | INR | 11.2 | 11.5 | 10.64 | 11.23 | 11.23 | +0.08 (+0.72%) | 500,547 |
29 Aug 2012 | INR | 11.25 | 11.6 | 11.06 | 11.15 | 11.15 | +0.14 (+1.27%) | 198,027 |
28 Aug 2012 | INR | 11.8 | 11.9 | 10.85 | 11.01 | 11.01 | -0.85 (-7.17%) | 635,644 |
27 Aug 2012 | INR | 12.05 | 12.09 | 11.75 | 11.86 | 11.86 | -0.19 (-1.58%) | 246,064 |
24 Aug 2012 | INR | 12.16 | 12.25 | 11.95 | 12.05 | 12.05 | -0.13 (-1.07%) | 184,086 |
23 Aug 2012 | INR | 12.24 | 12.27 | 12.13 | 12.18 | 12.18 | -0.09 (-0.73%) | 229,214 |
22 Aug 2012 | INR | 12.26 | 12.3 | 12.2 | 12.27 | 12.27 | +0.07 (+0.57%) | 115,481 |
21 Aug 2012 | INR | 12.27 | 12.4 | 12.2 | 12.2 | 12.2 | -0.07 (-0.57%) | 185,498 |
17 Aug 2012 | INR | 12.49 | 13.6 | 12.21 | 12.27 | 12.27 | +0.01 (+0.08%) | 200,114 |
16 Aug 2012 | INR | 12.27 | 12.39 | 12.23 | 12.26 | 12.26 | -0.03 (-0.24%) | 130,684 |
14 Aug 2012 | INR | 12.45 | 12.45 | 12.25 | 12.29 | 12.29 | +0.08 (+0.66%) | 167,370 |