Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2012 | INR | 12.3 | 12.5 | 11.75 | 12.5 | 12.5 | +0.13 (+1.05%) | 120 |
30 May 2012 | INR | 11.78 | 12.59 | 11.5 | 12.37 | 12.37 | -0.23 (-1.83%) | 2,741 |
29 May 2012 | INR | 12.5 | 12.9 | 11.7 | 12.6 | 12.6 | 0.0 (0.0%) | 3,094 |
28 May 2012 | INR | 12.5 | 12.6 | 12 | 12.6 | 12.6 | +0.6 (+5%) | 4 |
25 May 2012 | INR | 12 | 12.65 | 12 | 12 | 12 | +0.45 (+3.90%) | 226 |
24 May 2012 | INR | 12.5 | 12.5 | 11.55 | 11.55 | 11.55 | +0.04 (+0.35%) | 530 |
23 May 2012 | INR | 12.05 | 13.48 | 11.51 | 11.51 | 11.51 | -0.49 (-4.08%) | 8,225 |
22 May 2012 | INR | 12.5 | 12.8 | 11.4 | 12 | 12 | +0.45 (+3.90%) | 4,207 |
21 May 2012 | INR | 11.9 | 11.94 | 11.05 | 11.55 | 11.55 | -0.48 (-3.99%) | 731 |
18 May 2012 | INR | 12 | 12.1 | 11.5 | 12.03 | 12.03 | -0.22 (-1.80%) | 475 |
17 May 2012 | INR | 11.9 | 12.5 | 11.15 | 12.25 | 12.25 | +0.28 (+2.34%) | 1,284 |
16 May 2012 | INR | 12 | 12 | 11.95 | 11.97 | 11.97 | +0.47 (+4.09%) | 460 |
15 May 2012 | INR | 11.5 | 12 | 11.1 | 11.5 | 11.5 | +0.25 (+2.22%) | 742 |
14 May 2012 | INR | 11 | 11.5 | 11 | 11.25 | 11.25 | -0.75 (-6.25%) | 3,915 |
11 May 2012 | INR | 12.3 | 12.65 | 12 | 12 | 12 | -0.23 (-1.88%) | 1,150 |
10 May 2012 | INR | 12.6 | 12.7 | 11.84 | 12.23 | 12.23 | -0.02 (-0.16%) | 2,585 |
9 May 2012 | INR | 11.6 | 13.6 | 11.6 | 12.25 | 12.25 | -0.35 (-2.78%) | 2,880 |
8 May 2012 | INR | 12.9 | 14.15 | 12.2 | 12.6 | 12.6 | -0.09 (-0.71%) | 3,920 |
7 May 2012 | INR | 13 | 13 | 12.12 | 12.69 | 12.69 | -0.06 (-0.47%) | 440 |
4 May 2012 | INR | 13.25 | 13.25 | 12 | 12.75 | 12.75 | -0.05 (-0.39%) | 1,310 |
3 May 2012 | INR | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 0.0 (0.0%) | 0 |
2 May 2012 | INR | 13.25 | 13.25 | 12.8 | 12.8 | 12.8 | -0.58 (-4.33%) | 297 |
30 Apr 2012 | INR | 13.16 | 13.7 | 12.5 | 13.38 | 13.38 | +0.28 (+2.14%) | 11,850 |
28 Apr 2012 | INR | 13.1 | 13.1 | 13.1 | 13.1 | 13.1 | 0.0 (0.0%) | 0 |
27 Apr 2012 | INR | 14.2 | 14.2 | 13.1 | 13.1 | 13.1 | -0.1 (-0.76%) | 6 |
26 Apr 2012 | INR | 13.2 | 13.2 | 13.2 | 13.2 | 13.2 | 0.0 (0.0%) | 0 |
25 Apr 2012 | INR | 13.3 | 13.3 | 13.2 | 13.2 | 13.2 | -0.1 (-0.75%) | 239 |
24 Apr 2012 | INR | 13.5 | 13.7 | 13.26 | 13.3 | 13.3 | -0.1 (-0.75%) | 1,100 |
23 Apr 2012 | INR | 13.42 | 13.42 | 13.4 | 13.4 | 13.4 | -0.12 (-0.89%) | 500 |
20 Apr 2012 | INR | 14.43 | 14.43 | 13.42 | 13.52 | 13.52 | +0.02 (+0.15%) | 1,156 |