Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2012 | INR | 34.25 | 36 | 34 | 35 | 35 | -1.25 (-3.45%) | 57,952 |
15 May 2012 | INR | 34.1 | 37.85 | 34.1 | 36.25 | 36.25 | +0.85 (+2.40%) | 1,308 |
14 May 2012 | INR | 34.5 | 36.4 | 34.05 | 35.4 | 35.4 | -0.25 (-0.70%) | 1,774 |
11 May 2012 | INR | 35.65 | 39 | 35.1 | 35.65 | 35.65 | -2.9 (-7.52%) | 11,491 |
10 May 2012 | INR | 38 | 38.75 | 37.3 | 38.55 | 38.55 | +2.5 (+6.93%) | 1,304 |
9 May 2012 | INR | 38.05 | 38.5 | 35.5 | 36.05 | 36.05 | -1.95 (-5.13%) | 33,556 |
8 May 2012 | INR | 41.8 | 41.8 | 37 | 38 | 38 | -2.4 (-5.94%) | 22,820 |
7 May 2012 | INR | 37 | 40.95 | 37 | 40.4 | 40.4 | +0.1 (+0.25%) | 6,694 |
4 May 2012 | INR | 45 | 45 | 39.05 | 40.3 | 40.3 | -3.75 (-8.51%) | 19,184 |
3 May 2012 | INR | 46.9 | 47 | 43.35 | 44.05 | 44.05 | -3.7 (-7.75%) | 22,276 |
2 May 2012 | INR | 42.9 | 47.9 | 42.1 | 47.75 | 47.75 | +5.35 (+12.62%) | 81,606 |
30 Apr 2012 | INR | 42 | 43.35 | 41.55 | 42.4 | 42.4 | -0.9 (-2.08%) | 3,928 |
28 Apr 2012 | INR | 43 | 43.4 | 41.25 | 43.3 | 43.3 | +0.6 (+1.41%) | 54 |
27 Apr 2012 | INR | 42 | 45.5 | 42 | 42.7 | 42.7 | -0.95 (-2.18%) | 4,129 |
26 Apr 2012 | INR | 44 | 45.95 | 42 | 43.65 | 43.65 | -0.15 (-0.34%) | 10,186 |
25 Apr 2012 | INR | 38 | 44.7 | 37.95 | 43.8 | 43.8 | +6.55 (+17.58%) | 124,651 |
24 Apr 2012 | INR | 37.55 | 38 | 37.25 | 37.25 | 37.25 | -0.75 (-1.97%) | 1,950 |
23 Apr 2012 | INR | 38.3 | 39.45 | 35.1 | 38 | 38 | -0.2 (-0.52%) | 16,426 |
20 Apr 2012 | INR | 40.45 | 40.45 | 38 | 38.2 | 38.2 | -1.6 (-4.02%) | 26,461 |
19 Apr 2012 | INR | 42.25 | 43 | 39.5 | 39.8 | 39.8 | -3.2 (-7.44%) | 12,286 |
18 Apr 2012 | INR | 41.5 | 43.4 | 41.15 | 43 | 43 | +0.9 (+2.14%) | 15,775 |
17 Apr 2012 | INR | 43 | 44 | 41.8 | 42.1 | 42.1 | -0.55 (-1.29%) | 32,202 |
16 Apr 2012 | INR | 36.15 | 43 | 36.15 | 42.65 | 42.65 | +5.3 (+14.19%) | 106,038 |
13 Apr 2012 | INR | 37.9 | 38.5 | 35.15 | 37.35 | 37.35 | -1.5 (-3.86%) | 14,425 |
12 Apr 2012 | INR | 38 | 39.75 | 36.6 | 38.85 | 38.85 | +1.25 (+3.32%) | 97,840 |
11 Apr 2012 | INR | 31.5 | 37.85 | 29.15 | 37.6 | 37.6 | +6.05 (+19.18%) | 448,985 |
10 Apr 2012 | INR | 32.65 | 32.65 | 31.55 | 31.55 | 31.55 | -1.1 (-3.37%) | 10,710 |
9 Apr 2012 | INR | 35.9 | 35.9 | 31 | 32.65 | 32.65 | -0.1 (-0.31%) | 5,986 |
4 Apr 2012 | INR | 35.8 | 36.8 | 29.65 | 32.75 | 32.75 | +0.3 (+0.92%) | 224,652 |
3 Apr 2012 | INR | 32.9 | 33.25 | 31.65 | 32.45 | 32.45 | -0.75 (-2.26%) | 27,998 |