Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2012 | INR | 18.55 | 19 | 18.55 | 18.9 | 18.9 | +0.15 (+0.80%) | 23,765 |
25 Sep 2012 | INR | 18.95 | 19.2 | 18.6 | 18.75 | 18.75 | +0.15 (+0.81%) | 15,554 |
24 Sep 2012 | INR | 18.5 | 19.25 | 18.5 | 18.6 | 18.6 | +0.3 (+1.64%) | 15,487 |
21 Sep 2012 | INR | 18.1 | 18.7 | 18.1 | 18.3 | 18.3 | +0.15 (+0.83%) | 14,514 |
20 Sep 2012 | INR | 18.3 | 18.35 | 18 | 18.15 | 18.15 | -0.45 (-2.42%) | 6,880 |
18 Sep 2012 | INR | 18.65 | 18.85 | 18.35 | 18.6 | 18.6 | +0.1 (+0.54%) | 11,073 |
17 Sep 2012 | INR | 19.2 | 19.2 | 18.2 | 18.5 | 18.5 | -0.05 (-0.27%) | 16,721 |
14 Sep 2012 | INR | 18.5 | 19.1 | 18.25 | 18.55 | 18.55 | +0.45 (+2.49%) | 55,198 |
13 Sep 2012 | INR | 18.25 | 18.95 | 18.05 | 18.1 | 18.1 | -0.6 (-3.21%) | 28,223 |
12 Sep 2012 | INR | 19 | 19 | 18.05 | 18.7 | 18.7 | +0.1 (+0.54%) | 22,076 |
11 Sep 2012 | INR | 20.7 | 20.9 | 18.25 | 18.6 | 18.6 | -1.4 (-7%) | 83,062 |
10 Sep 2012 | INR | 18.4 | 20.8 | 18.4 | 20 | 20 | +2.05 (+11.42%) | 156,196 |
8 Sep 2012 | INR | 17.65 | 18 | 17.65 | 17.95 | 17.95 | -0.3 (-1.64%) | 380 |
7 Sep 2012 | INR | 18.4 | 18.4 | 17.7 | 18.25 | 18.25 | +0.25 (+1.39%) | 5,261 |
6 Sep 2012 | INR | 17.6 | 18.35 | 17.55 | 18 | 18 | 0.0 (0.0%) | 4,745 |
5 Sep 2012 | INR | 19 | 19 | 17.75 | 18 | 18 | -0.1 (-0.55%) | 30,515 |
4 Sep 2012 | INR | 18.55 | 18.55 | 17.4 | 18.1 | 18.1 | -0.15 (-0.82%) | 25,349 |
3 Sep 2012 | INR | 19 | 19.65 | 18 | 18.25 | 18.25 | +0.05 (+0.27%) | 20,771 |
31 Aug 2012 | INR | 18.5 | 18.5 | 17.55 | 18.2 | 18.2 | +0.2 (+1.11%) | 4,818 |
30 Aug 2012 | INR | 18.1 | 18.75 | 18 | 18 | 18 | -0.3 (-1.64%) | 12,792 |
29 Aug 2012 | INR | 18.75 | 18.95 | 18.25 | 18.3 | 18.3 | -0.45 (-2.40%) | 9,115 |
28 Aug 2012 | INR | 20.15 | 20.2 | 18.65 | 18.75 | 18.75 | -1.85 (-8.98%) | 21,575 |
27 Aug 2012 | INR | 20.25 | 21 | 20.05 | 20.6 | 20.6 | -0.3 (-1.44%) | 40,367 |
24 Aug 2012 | INR | 20.25 | 21 | 20 | 20.9 | 20.9 | +0.45 (+2.20%) | 8,649 |
23 Aug 2012 | INR | 20.85 | 21.25 | 20.45 | 20.45 | 20.45 | +0.45 (+2.25%) | 32,149 |
22 Aug 2012 | INR | 21.2 | 21.2 | 19.8 | 20 | 20 | -0.8 (-3.85%) | 22,023 |
21 Aug 2012 | INR | 20.55 | 21.05 | 20.15 | 20.8 | 20.8 | +0.2 (+0.97%) | 11,541 |
17 Aug 2012 | INR | 21.85 | 21.85 | 20.4 | 20.6 | 20.6 | -0.5 (-2.37%) | 12,114 |
16 Aug 2012 | INR | 21.45 | 21.75 | 21 | 21.1 | 21.1 | -0.25 (-1.17%) | 15,282 |
14 Aug 2012 | INR | 21.5 | 21.7 | 20.7 | 21.35 | 21.35 | -0.5 (-2.29%) | 15,956 |