Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 21.6 | 22.2 | 21.5 | 21.8 | 21.8 | 0.0 (0.0%) | 558 |
18 May 2012 | INR | 21.35 | 21.9 | 21.3 | 21.8 | 21.8 | -0.4 (-1.80%) | 7,100 |
17 May 2012 | INR | 21.8 | 22.4 | 21.8 | 22.2 | 22.2 | +0.4 (+1.83%) | 14,750 |
16 May 2012 | INR | 22.45 | 22.45 | 21.7 | 21.8 | 21.8 | -0.5 (-2.24%) | 5,581 |
15 May 2012 | INR | 22.25 | 22.55 | 22.1 | 22.3 | 22.3 | -0.25 (-1.11%) | 2,033 |
14 May 2012 | INR | 22.5 | 22.85 | 22.05 | 22.55 | 22.55 | +0.4 (+1.81%) | 10,031 |
11 May 2012 | INR | 23.05 | 23.5 | 22.05 | 22.15 | 22.15 | -0.45 (-1.99%) | 13,455 |
10 May 2012 | INR | 21.75 | 23 | 21.75 | 22.6 | 22.6 | +0.85 (+3.91%) | 13,350 |
9 May 2012 | INR | 22.6 | 22.6 | 21.25 | 21.75 | 21.75 | -0.95 (-4.19%) | 6,316 |
8 May 2012 | INR | 23.9 | 23.9 | 22 | 22.7 | 22.7 | -0.85 (-3.61%) | 22,310 |
7 May 2012 | INR | 21.7 | 23.9 | 21.7 | 23.55 | 23.55 | +0.45 (+1.95%) | 14,842 |
4 May 2012 | INR | 26.35 | 26.35 | 22.55 | 23.1 | 23.1 | -2.3 (-9.06%) | 161,492 |
3 May 2012 | INR | 23 | 26.5 | 22 | 25.4 | 25.4 | +1.75 (+7.40%) | 312,995 |
2 May 2012 | INR | 22.75 | 24.35 | 22.75 | 23.65 | 23.65 | +1.8 (+8.24%) | 78,546 |
30 Apr 2012 | INR | 20.6 | 22.4 | 20.6 | 21.85 | 21.85 | +1.6 (+7.90%) | 15,444 |
28 Apr 2012 | INR | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
27 Apr 2012 | INR | 19.5 | 21 | 19.5 | 20.25 | 20.25 | +0.5 (+2.53%) | 12,453 |
26 Apr 2012 | INR | 20.05 | 20.6 | 19.65 | 19.75 | 19.75 | -0.8 (-3.89%) | 2,916 |
25 Apr 2012 | INR | 19.95 | 20.55 | 19.95 | 20.55 | 20.55 | +0.55 (+2.75%) | 651 |
24 Apr 2012 | INR | 20.75 | 20.75 | 20 | 20 | 20 | -0.05 (-0.25%) | 2,605 |
23 Apr 2012 | INR | 20.8 | 20.8 | 20 | 20.05 | 20.05 | -0.5 (-2.43%) | 7,180 |
20 Apr 2012 | INR | 21 | 21 | 20.3 | 20.55 | 20.55 | -0.75 (-3.52%) | 11,690 |
19 Apr 2012 | INR | 21.45 | 21.45 | 20.7 | 21.3 | 21.3 | +0.2 (+0.95%) | 3,915 |
18 Apr 2012 | INR | 20.6 | 21.5 | 20.55 | 21.1 | 21.1 | +0.55 (+2.68%) | 7,613 |
17 Apr 2012 | INR | 20.4 | 20.9 | 20.4 | 20.55 | 20.55 | +0.05 (+0.24%) | 1,628 |
16 Apr 2012 | INR | 20.45 | 21.95 | 20 | 20.5 | 20.5 | -0.6 (-2.84%) | 7,825 |
13 Apr 2012 | INR | 21.85 | 21.95 | 21 | 21.1 | 21.1 | +0.1 (+0.48%) | 2,067 |
12 Apr 2012 | INR | 20.8 | 21 | 20.8 | 21 | 21 | 0.0 (0.0%) | 11,259 |
11 Apr 2012 | INR | 20.6 | 21.45 | 20.6 | 21 | 21 | +0.05 (+0.24%) | 1,495 |
10 Apr 2012 | INR | 20.45 | 21.05 | 20.45 | 20.95 | 20.95 | +0.35 (+1.70%) | 24,178 |