Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 21 | 21 | 19.85 | 20.2 | 20.2 | -0.6 (-2.88%) | 8,205 |
18 May 2012 | INR | 21 | 21.2 | 20 | 20.8 | 20.8 | 0.0 (0.0%) | 5,554 |
17 May 2012 | INR | 20.5 | 22.45 | 20.5 | 20.8 | 20.8 | -0.6 (-2.80%) | 2,629 |
16 May 2012 | INR | 20.5 | 22.5 | 20.5 | 21.4 | 21.4 | -0.1 (-0.47%) | 2,289 |
15 May 2012 | INR | 22.1 | 22.4 | 21.25 | 21.5 | 21.5 | -0.6 (-2.71%) | 12,731 |
14 May 2012 | INR | 23.55 | 23.8 | 22 | 22.1 | 22.1 | -1 (-4.33%) | 12,332 |
11 May 2012 | INR | 22 | 24.25 | 21.6 | 23.1 | 23.1 | 0.0 (0.0%) | 2,907 |
10 May 2012 | INR | 24.45 | 25.1 | 22.3 | 23.1 | 23.1 | -0.7 (-2.94%) | 2,679 |
9 May 2012 | INR | 26.4 | 26.4 | 23.1 | 23.8 | 23.8 | -0.75 (-3.05%) | 2,891 |
8 May 2012 | INR | 28.6 | 28.6 | 24.55 | 24.55 | 24.55 | -2 (-7.53%) | 7,262 |
7 May 2012 | INR | 24.3 | 27.6 | 21.65 | 26.55 | 26.55 | +3.55 (+15.43%) | 24,206 |
4 May 2012 | INR | 22.6 | 24.3 | 22.6 | 23 | 23 | -0.4 (-1.71%) | 2,938 |
3 May 2012 | INR | 23.1 | 23.95 | 23.05 | 23.4 | 23.4 | -0.6 (-2.50%) | 1,968 |
2 May 2012 | INR | 24.9 | 24.9 | 23.4 | 24 | 24 | -0.45 (-1.84%) | 1,081 |
30 Apr 2012 | INR | 24.65 | 24.65 | 23.65 | 24.45 | 24.45 | +1.3 (+5.62%) | 1,358 |
28 Apr 2012 | INR | 23.1 | 24 | 23 | 23.15 | 23.15 | -0.85 (-3.54%) | 850 |
27 Apr 2012 | INR | 23.15 | 24.4 | 23.15 | 24 | 24 | +0.05 (+0.21%) | 1,847 |
26 Apr 2012 | INR | 23 | 23.95 | 23 | 23.95 | 23.95 | +0.95 (+4.13%) | 2,053 |
25 Apr 2012 | INR | 23.95 | 24 | 22.2 | 23 | 23 | -0.95 (-3.97%) | 3,213 |
24 Apr 2012 | INR | 24.3 | 24.3 | 23 | 23.95 | 23.95 | -0.25 (-1.03%) | 4,899 |
23 Apr 2012 | INR | 24.15 | 25 | 24.05 | 24.2 | 24.2 | -0.2 (-0.82%) | 20,906 |
20 Apr 2012 | INR | 24.9 | 24.9 | 24.35 | 24.4 | 24.4 | 0.0 (0.0%) | 1,204 |
19 Apr 2012 | INR | 24.5 | 24.5 | 24.05 | 24.4 | 24.4 | +0.2 (+0.83%) | 5,160 |
18 Apr 2012 | INR | 24.7 | 26.45 | 24 | 24.2 | 24.2 | +0.2 (+0.83%) | 2,656 |
17 Apr 2012 | INR | 24.15 | 24.75 | 23.9 | 24 | 24 | -0.15 (-0.62%) | 2,551 |
16 Apr 2012 | INR | 24.4 | 25.25 | 24.1 | 24.15 | 24.15 | -0.9 (-3.59%) | 3,492 |
13 Apr 2012 | INR | 26.45 | 26.45 | 25 | 25.05 | 25.05 | +0.05 (+0.20%) | 4,500 |
12 Apr 2012 | INR | 26.45 | 26.45 | 24.55 | 25 | 25 | 0.0 (0.0%) | 3,075 |
11 Apr 2012 | INR | 24.8 | 26.45 | 24.8 | 25 | 25 | -0.55 (-2.15%) | 706 |
10 Apr 2012 | INR | 24.4 | 25.8 | 24.4 | 25.55 | 25.55 | +0.6 (+2.40%) | 1,587 |