Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2012 | INR | 31.45 | 31.45 | 28.8 | 28.8 | 28.8 | -1.5 (-4.95%) | 1,203 |
8 Aug 2012 | INR | 31 | 32.85 | 30 | 30.3 | 30.3 | -0.45 (-1.46%) | 4,732 |
7 Aug 2012 | INR | 30.5 | 31.65 | 30.5 | 30.75 | 30.75 | +0.25 (+0.82%) | 85 |
6 Aug 2012 | INR | 30.55 | 31.6 | 30 | 30.5 | 30.5 | -1.75 (-5.43%) | 662 |
3 Aug 2012 | INR | 31 | 33.65 | 29.15 | 32.25 | 32.25 | -0.9 (-2.71%) | 2,742 |
2 Aug 2012 | INR | 32.1 | 34.4 | 32 | 33.15 | 33.15 | +1.15 (+3.59%) | 605 |
1 Aug 2012 | INR | 31.75 | 33.4 | 31.35 | 32 | 32 | -0.05 (-0.16%) | 41,356 |
31 Jul 2012 | INR | 32.05 | 34.5 | 32.05 | 32.05 | 32.05 | +0.45 (+1.42%) | 220 |
30 Jul 2012 | INR | 30.6 | 34.85 | 30.6 | 31.6 | 31.6 | -2.8 (-8.14%) | 754 |
27 Jul 2012 | INR | 34.5 | 34.5 | 33 | 34.4 | 34.4 | -0.3 (-0.86%) | 296 |
26 Jul 2012 | INR | 32 | 34.7 | 32 | 34.7 | 34.7 | +1.2 (+3.58%) | 116 |
25 Jul 2012 | INR | 32.6 | 33.5 | 32.6 | 33.5 | 33.5 | +1.5 (+4.69%) | 428 |
24 Jul 2012 | INR | 32 | 35.7 | 30.9 | 32 | 32 | -1.5 (-4.48%) | 2,092 |
23 Jul 2012 | INR | 33.95 | 34 | 31.65 | 33.5 | 33.5 | +0.8 (+2.45%) | 516 |
20 Jul 2012 | INR | 32.8 | 34.55 | 32.7 | 32.7 | 32.7 | +0.5 (+1.55%) | 180 |
19 Jul 2012 | INR | 31.7 | 33.85 | 31.55 | 32.2 | 32.2 | +0.15 (+0.47%) | 356 |
18 Jul 2012 | INR | 32.05 | 34.7 | 32.05 | 32.05 | 32.05 | -3.2 (-9.08%) | 20 |
17 Jul 2012 | INR | 38 | 38.05 | 31.1 | 35.25 | 35.25 | +1.25 (+3.68%) | 3,710 |
16 Jul 2012 | INR | 33.45 | 34.7 | 33.35 | 34 | 34 | -0.75 (-2.16%) | 403 |
13 Jul 2012 | INR | 34.1 | 36.4 | 34 | 34.75 | 34.75 | +0.65 (+1.91%) | 3,106 |
12 Jul 2012 | INR | 37.95 | 37.95 | 33.8 | 34.1 | 34.1 | -2.05 (-5.67%) | 1,226 |
11 Jul 2012 | INR | 36.05 | 37.95 | 36.05 | 36.15 | 36.15 | -0.85 (-2.30%) | 1,797 |
10 Jul 2012 | INR | 38 | 38.25 | 37 | 37 | 37 | -0.25 (-0.67%) | 1,727 |
9 Jul 2012 | INR | 37.65 | 43.75 | 36.6 | 37.25 | 37.25 | +4.5 (+13.74%) | 85,096 |
6 Jul 2012 | INR | 28.5 | 39.9 | 28.5 | 32.75 | 32.75 | -0.3 (-0.91%) | 9,623 |
5 Jul 2012 | INR | 34.2 | 34.5 | 33.05 | 33.05 | 33.05 | -1.2 (-3.50%) | 840 |
4 Jul 2012 | INR | 36.55 | 36.55 | 34.1 | 34.25 | 34.25 | 0.0 (0.0%) | 4,623 |
3 Jul 2012 | INR | 33 | 35.9 | 31.15 | 34.25 | 34.25 | +1.6 (+4.90%) | 10,309 |
2 Jul 2012 | INR | 31.05 | 35.2 | 31.05 | 32.65 | 32.65 | +0.6 (+1.87%) | 1,163 |
29 Jun 2012 | INR | 30.65 | 33.55 | 30.65 | 32.05 | 32.05 | +0.5 (+1.58%) | 44,967 |