Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2012 | INR | 18.75 | 18.9 | 18.25 | 18.5 | 18.5 | -0.5 (-2.63%) | 129,940 |
3 Apr 2012 | INR | 18.65 | 19.4 | 18.45 | 19 | 19 | +0.5 (+2.70%) | 208,320 |
2 Apr 2012 | INR | 19.8 | 19.8 | 18.15 | 18.5 | 18.5 | -0.4 (-2.12%) | 17,299 |
30 Mar 2012 | INR | 19.85 | 19.85 | 18.55 | 18.9 | 18.9 | -0.55 (-2.83%) | 27,387 |
29 Mar 2012 | INR | 19.8 | 20 | 19.25 | 19.45 | 19.45 | +0.1 (+0.52%) | 68,188 |
28 Mar 2012 | INR | 19.9 | 20.05 | 19.25 | 19.35 | 19.35 | -0.7 (-3.49%) | 218,024 |
27 Mar 2012 | INR | 20 | 20.4 | 19.65 | 20.05 | 20.05 | +0.05 (+0.25%) | 141,463 |
26 Mar 2012 | INR | 20.25 | 20.6 | 19.7 | 20 | 20 | -0.15 (-0.74%) | 153,618 |
23 Mar 2012 | INR | 20.25 | 20.55 | 19.5 | 20.15 | 20.15 | -0.1 (-0.49%) | 13,588 |
22 Mar 2012 | INR | 20.7 | 20.95 | 20.05 | 20.25 | 20.25 | -0.3 (-1.46%) | 69,054 |
21 Mar 2012 | INR | 20.1 | 20.85 | 20 | 20.55 | 20.55 | +0.55 (+2.75%) | 104,194 |
20 Mar 2012 | INR | 20.25 | 20.5 | 20 | 20 | 20 | -0.15 (-0.74%) | 74,889 |
19 Mar 2012 | INR | 19.7 | 20.6 | 19.2 | 20.15 | 20.15 | +0.3 (+1.51%) | 42,984 |
16 Mar 2012 | INR | 20.7 | 20.9 | 19.8 | 19.85 | 19.85 | -0.65 (-3.17%) | 11,270 |
15 Mar 2012 | INR | 21.3 | 21.3 | 20.4 | 20.5 | 20.5 | -0.9 (-4.21%) | 70,418 |
14 Mar 2012 | INR | 21.9 | 22.45 | 20.8 | 21.4 | 21.4 | -0.1 (-0.47%) | 115,366 |
13 Mar 2012 | INR | 21.95 | 22.55 | 21.3 | 21.5 | 21.5 | -0.1 (-0.46%) | 354,910 |
12 Mar 2012 | INR | 20.75 | 21.6 | 20.5 | 21.6 | 21.6 | +1 (+4.85%) | 95,749 |
9 Mar 2012 | INR | 19.55 | 21 | 19.55 | 20.6 | 20.6 | +0.25 (+1.23%) | 29,913 |
7 Mar 2012 | INR | 22.3 | 22.3 | 20.2 | 20.35 | 20.35 | -0.9 (-4.24%) | 27,203 |
6 Mar 2012 | INR | 22.4 | 22.4 | 20.95 | 21.25 | 21.25 | -0.7 (-3.19%) | 18,956 |
5 Mar 2012 | INR | 22.55 | 22.55 | 21.75 | 21.95 | 21.95 | -0.05 (-0.23%) | 24,818 |
3 Mar 2012 | INR | 22.5 | 22.5 | 21.35 | 22 | 22 | +0.1 (+0.46%) | 0 |
2 Mar 2012 | INR | 21 | 22.8 | 21 | 21.9 | 21.9 | 0.0 (0.0%) | 95,061 |
1 Mar 2012 | INR | 21.9 | 23.75 | 21.9 | 21.9 | 21.9 | -1.1 (-4.78%) | 98,043 |
29 Feb 2012 | INR | 24.5 | 24.5 | 23 | 23 | 23 | -1.2 (-4.96%) | 80,924 |
28 Feb 2012 | INR | 22.65 | 24.25 | 22.5 | 24.2 | 24.2 | +1.1 (+4.76%) | 161,441 |
27 Feb 2012 | INR | 24 | 24.2 | 23.05 | 23.1 | 23.1 | -1.15 (-4.74%) | 47,209 |
24 Feb 2012 | INR | 24.75 | 25.9 | 24.1 | 24.25 | 24.25 | -0.45 (-1.82%) | 37,901 |
23 Feb 2012 | INR | 26 | 26 | 24.3 | 24.7 | 24.7 | -0.8 (-3.14%) | 20,239 |