Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 30.25 | 30.95 | 29.65 | 29.65 | 29.65 | +0.4 (+1.37%) | 8,568 |
18 May 2012 | INR | 28.15 | 29.85 | 27.6 | 29.25 | 29.25 | +1.05 (+3.72%) | 17,244 |
17 May 2012 | INR | 30.45 | 30.45 | 28 | 28.2 | 28.2 | +0.15 (+0.53%) | 4,838 |
16 May 2012 | INR | 28.25 | 29.8 | 28.05 | 28.05 | 28.05 | -0.65 (-2.26%) | 2,274 |
15 May 2012 | INR | 28.75 | 29 | 27.75 | 28.7 | 28.7 | +0.2 (+0.70%) | 6,233 |
14 May 2012 | INR | 28.25 | 29.45 | 28.25 | 28.5 | 28.5 | +0.05 (+0.18%) | 1,853 |
11 May 2012 | INR | 29.5 | 29.95 | 28.4 | 28.45 | 28.45 | -0.2 (-0.70%) | 5,017 |
10 May 2012 | INR | 28.3 | 29.45 | 28.3 | 28.65 | 28.65 | +0.2 (+0.70%) | 2,739 |
9 May 2012 | INR | 29.25 | 30 | 28.05 | 28.45 | 28.45 | -1.5 (-5.01%) | 5,100 |
8 May 2012 | INR | 30.45 | 30.45 | 29.3 | 29.95 | 29.95 | -0.45 (-1.48%) | 673 |
7 May 2012 | INR | 27.5 | 31 | 27.5 | 30.4 | 30.4 | +0.75 (+2.53%) | 9,653 |
4 May 2012 | INR | 30.2 | 30.5 | 29.25 | 29.65 | 29.65 | -0.4 (-1.33%) | 3,494 |
3 May 2012 | INR | 30.25 | 30.5 | 29.7 | 30.05 | 30.05 | -0.65 (-2.12%) | 4,786 |
2 May 2012 | INR | 31.25 | 31.85 | 30.1 | 30.7 | 30.7 | +0.1 (+0.33%) | 3,475 |
30 Apr 2012 | INR | 31.25 | 31.5 | 30.1 | 30.6 | 30.6 | -0.15 (-0.49%) | 30,681 |
28 Apr 2012 | INR | 30.75 | 31.75 | 30.7 | 30.75 | 30.75 | -0.25 (-0.81%) | 598 |
27 Apr 2012 | INR | 31 | 32 | 30.6 | 31 | 31 | -0.35 (-1.12%) | 3,515 |
26 Apr 2012 | INR | 31.6 | 31.6 | 31.25 | 31.35 | 31.35 | -0.3 (-0.95%) | 762 |
25 Apr 2012 | INR | 32.25 | 32.75 | 30.75 | 31.65 | 31.65 | -0.65 (-2.01%) | 11,810 |
24 Apr 2012 | INR | 33.25 | 34 | 32.15 | 32.3 | 32.3 | -0.9 (-2.71%) | 2,701 |
23 Apr 2012 | INR | 33.25 | 33.5 | 32.5 | 33.2 | 33.2 | +0.05 (+0.15%) | 9,365 |
20 Apr 2012 | INR | 33.25 | 33.4 | 32.9 | 33.15 | 33.15 | -0.2 (-0.60%) | 8,653 |
19 Apr 2012 | INR | 33 | 33.85 | 32.8 | 33.35 | 33.35 | +0.45 (+1.37%) | 8,868 |
18 Apr 2012 | INR | 33.25 | 34.95 | 32.25 | 32.9 | 32.9 | -0.25 (-0.75%) | 20,785 |
17 Apr 2012 | INR | 32.95 | 33.45 | 32.9 | 33.15 | 33.15 | +0.15 (+0.45%) | 7,058 |
16 Apr 2012 | INR | 32.2 | 33.45 | 31.5 | 33 | 33 | +0.9 (+2.80%) | 5,646 |
13 Apr 2012 | INR | 32.25 | 33.25 | 31.9 | 32.1 | 32.1 | -0.15 (-0.47%) | 4,265 |
12 Apr 2012 | INR | 32.75 | 32.85 | 31.85 | 32.25 | 32.25 | -0.45 (-1.38%) | 7,281 |
11 Apr 2012 | INR | 32.75 | 33.55 | 32.2 | 32.7 | 32.7 | -0.25 (-0.76%) | 4,749 |
10 Apr 2012 | INR | 35.9 | 35.9 | 32.9 | 32.95 | 32.95 | +0.2 (+0.61%) | 6,677 |