Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2012 | INR | 26.6 | 28.15 | 26.6 | 27.2 | 27.2 | 0.0 (0.0%) | 33,604 |
4 Apr 2012 | INR | 27.65 | 28 | 26.6 | 27.2 | 27.2 | -0.45 (-1.63%) | 57,119 |
3 Apr 2012 | INR | 26.9 | 30 | 26.85 | 27.65 | 27.65 | +1.6 (+6.14%) | 245,940 |
2 Apr 2012 | INR | 24.75 | 27.1 | 24 | 26.05 | 26.05 | +2.4 (+10.15%) | 65,046 |
30 Mar 2012 | INR | 23.5 | 24 | 23.15 | 23.65 | 23.65 | +0.45 (+1.94%) | 10,854 |
29 Mar 2012 | INR | 23.7 | 24.25 | 23.15 | 23.2 | 23.2 | -0.35 (-1.49%) | 6,476 |
28 Mar 2012 | INR | 23 | 24 | 23 | 23.55 | 23.55 | +0.25 (+1.07%) | 21,498 |
27 Mar 2012 | INR | 23.25 | 24.1 | 23 | 23.3 | 23.3 | +0.15 (+0.65%) | 12,151 |
26 Mar 2012 | INR | 23.75 | 23.9 | 23.05 | 23.15 | 23.15 | -0.75 (-3.14%) | 10,578 |
23 Mar 2012 | INR | 23.8 | 24.1 | 23.35 | 23.9 | 23.9 | +0.15 (+0.63%) | 7,667 |
22 Mar 2012 | INR | 24.4 | 24.75 | 23.7 | 23.75 | 23.75 | -1.2 (-4.81%) | 5,012 |
21 Mar 2012 | INR | 24.75 | 25 | 23.9 | 24.95 | 24.95 | +0.05 (+0.20%) | 46,499 |
20 Mar 2012 | INR | 23.75 | 25 | 23.6 | 24.9 | 24.9 | +0.6 (+2.47%) | 25,527 |
19 Mar 2012 | INR | 23.85 | 24.7 | 23.8 | 24.3 | 24.3 | -0.15 (-0.61%) | 19,316 |
16 Mar 2012 | INR | 23.75 | 24.6 | 23.6 | 24.45 | 24.45 | +0.55 (+2.30%) | 24,604 |
15 Mar 2012 | INR | 23.75 | 24.4 | 23.15 | 23.9 | 23.9 | -0.1 (-0.42%) | 13,960 |
14 Mar 2012 | INR | 24.5 | 24.6 | 24 | 24 | 24 | -0.1 (-0.41%) | 8,363 |
13 Mar 2012 | INR | 23 | 24.3 | 23 | 24.1 | 24.1 | +1.4 (+6.17%) | 18,760 |
12 Mar 2012 | INR | 22.85 | 23.5 | 22.65 | 22.7 | 22.7 | +0.15 (+0.67%) | 15,358 |
9 Mar 2012 | INR | 24.45 | 24.45 | 22.4 | 22.55 | 22.55 | -0.35 (-1.53%) | 32,306 |
7 Mar 2012 | INR | 23.7 | 23.7 | 22.55 | 22.9 | 22.9 | -1.3 (-5.37%) | 20,721 |
6 Mar 2012 | INR | 23.15 | 24.3 | 23.15 | 24.2 | 24.2 | +0.5 (+2.11%) | 14,124 |
5 Mar 2012 | INR | 25.5 | 25.8 | 22.95 | 23.7 | 23.7 | -1.4 (-5.58%) | 69,790 |
3 Mar 2012 | INR | 25 | 25.25 | 25 | 25.1 | 25.1 | 0.0 (0.0%) | 0 |
2 Mar 2012 | INR | 25.25 | 26.2 | 24.8 | 25.1 | 25.1 | -0.5 (-1.95%) | 5,881 |
1 Mar 2012 | INR | 26 | 26 | 25.25 | 25.6 | 25.6 | 0.0 (0.0%) | 14,811 |
29 Feb 2012 | INR | 26.5 | 27.25 | 25.5 | 25.6 | 25.6 | -0.85 (-3.21%) | 25,068 |
28 Feb 2012 | INR | 25.8 | 27.1 | 25.8 | 26.45 | 26.45 | +0.95 (+3.73%) | 16,553 |
27 Feb 2012 | INR | 27.25 | 27.3 | 25.25 | 25.5 | 25.5 | -1.5 (-5.56%) | 25,737 |
24 Feb 2012 | INR | 26.85 | 27.25 | 26.85 | 27 | 27 | +0.25 (+0.93%) | 27,130 |