Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2012 | INR | 19.05 | 19.15 | 18.55 | 18.75 | 18.75 | 0.0 (0.0%) | 281,559 |
9 Aug 2012 | INR | 19.05 | 19.2 | 18.65 | 18.75 | 18.75 | -0.05 (-0.27%) | 655,204 |
8 Aug 2012 | INR | 18.35 | 19.4 | 18.1 | 18.8 | 18.8 | +0.55 (+3.01%) | 1,524,150 |
7 Aug 2012 | INR | 18.5 | 18.5 | 18 | 18.25 | 18.25 | +0.05 (+0.27%) | 400,800 |
6 Aug 2012 | INR | 18.2 | 18.4 | 17.9 | 18.2 | 18.2 | +0.15 (+0.83%) | 801,809 |
3 Aug 2012 | INR | 18.1 | 18.25 | 17.5 | 18.05 | 18.05 | -0.2 (-1.10%) | 612,173 |
2 Aug 2012 | INR | 18.45 | 18.45 | 17.8 | 18.25 | 18.25 | +0.2 (+1.11%) | 319,084 |
1 Aug 2012 | INR | 18.15 | 18.45 | 18 | 18.05 | 18.05 | -0.22 (-1.20%) | 469,447 |
31 Jul 2012 | INR | 18.12 | 18.44 | 17.7 | 18.27 | 18.27 | -0.13 (-0.71%) | 878,583 |
30 Jul 2012 | INR | 18 | 18.64 | 17.7 | 18.4 | 18.4 | +0.41 (+2.28%) | 909,682 |
27 Jul 2012 | INR | 19.1 | 19.65 | 16.66 | 17.99 | 17.99 | -0.65 (-3.49%) | 3,466,538 |
26 Jul 2012 | INR | 18.25 | 19.15 | 18.02 | 18.64 | 18.64 | +0.49 (+2.70%) | 3,991,768 |
25 Jul 2012 | INR | 17.5 | 18.54 | 16.6 | 18.15 | 18.15 | +0.95 (+5.52%) | 1,941,977 |
24 Jul 2012 | INR | 17.25 | 17.51 | 17 | 17.2 | 17.2 | +0.39 (+2.32%) | 876,101 |
23 Jul 2012 | INR | 17.1 | 17.36 | 16.51 | 16.81 | 16.81 | -0.8 (-4.54%) | 925,977 |
20 Jul 2012 | INR | 17.4 | 18.15 | 17.15 | 17.61 | 17.61 | +0.61 (+3.59%) | 2,008,700 |
19 Jul 2012 | INR | 16.5 | 17.19 | 15.65 | 17 | 17 | +1.26 (+8.01%) | 1,764,498 |
18 Jul 2012 | INR | 15.45 | 15.9 | 15.16 | 15.74 | 15.74 | +0.24 (+1.55%) | 700,651 |
17 Jul 2012 | INR | 15.5 | 15.9 | 15.15 | 15.5 | 15.5 | -0.05 (-0.32%) | 914,935 |
16 Jul 2012 | INR | 16.4 | 16.55 | 15.15 | 15.55 | 15.55 | -1 (-6.04%) | 1,271,635 |
13 Jul 2012 | INR | 18 | 18 | 16.1 | 16.55 | 16.55 | -0.75 (-4.34%) | 1,076,996 |
12 Jul 2012 | INR | 17.5 | 17.85 | 16.87 | 17.3 | 17.3 | -0.5 (-2.81%) | 1,092,383 |
11 Jul 2012 | INR | 18 | 18.25 | 16.56 | 17.8 | 17.8 | +0.73 (+4.28%) | 3,522,679 |
10 Jul 2012 | INR | 16.3 | 17.84 | 16.3 | 17.07 | 17.07 | +0.97 (+6.02%) | 2,217,009 |
9 Jul 2012 | INR | 15.4 | 16.44 | 15.25 | 16.1 | 16.1 | +1.1 (+7.33%) | 2,300,623 |
6 Jul 2012 | INR | 13.17 | 15.8 | 13.17 | 15 | 15 | +0.37 (+2.53%) | 1,731,516 |
5 Jul 2012 | INR | 14.25 | 14.63 | 14.06 | 14.63 | 14.63 | +0.69 (+4.95%) | 996,422 |
4 Jul 2012 | INR | 13.9 | 13.94 | 13.1 | 13.94 | 13.94 | +0.61 (+4.58%) | 965,149 |
3 Jul 2012 | INR | 13.25 | 13.48 | 13.1 | 13.33 | 13.33 | +0.07 (+0.53%) | 400,976 |
2 Jul 2012 | INR | 13.3 | 13.49 | 13.11 | 13.26 | 13.26 | +0.06 (+0.45%) | 315,175 |