Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2012 | INR | 42.9 | 42.9 | 41.25 | 41.5 | 8.3 | -0.5 (-1.19%) | 16,058 |
21 May 2012 | INR | 42.95 | 42.95 | 42 | 42 | 8.4 | +0.35 (+0.84%) | 9,352 |
18 May 2012 | INR | 45 | 45 | 40.55 | 41.65 | 8.33 | -0.85 (-2%) | 2,128 |
17 May 2012 | INR | 36 | 44 | 36 | 42.5 | 8.5 | +0.65 (+1.55%) | 281 |
16 May 2012 | INR | 35.1 | 44 | 35.1 | 41.85 | 8.37 | -0.65 (-1.53%) | 2,762 |
15 May 2012 | INR | 44 | 44.8 | 42.05 | 42.5 | 8.5 | -0.75 (-1.73%) | 920 |
14 May 2012 | INR | 47.95 | 47.95 | 42.2 | 43.25 | 8.65 | -0.75 (-1.70%) | 5,032 |
11 May 2012 | INR | 42.05 | 44.75 | 42.05 | 44 | 8.8 | -1 (-2.22%) | 50,361 |
10 May 2012 | INR | 42.05 | 46.15 | 42 | 45 | 9 | +0.7 (+1.58%) | 644 |
9 May 2012 | INR | 41.05 | 46.15 | 41.05 | 44.3 | 8.86 | +2.3 (+5.48%) | 323 |
8 May 2012 | INR | 43.6 | 44.2 | 42 | 42 | 8.4 | -0.45 (-1.06%) | 31,219 |
7 May 2012 | INR | 42.1 | 44 | 41.05 | 42.45 | 8.49 | -2.05 (-4.61%) | 5,924 |
4 May 2012 | INR | 44 | 47.25 | 43 | 44.5 | 8.9 | -0.75 (-1.66%) | 9,242 |
3 May 2012 | INR | 42 | 48.5 | 42 | 45.25 | 9.05 | -0.9 (-1.95%) | 22,077 |
2 May 2012 | INR | 45 | 49 | 45 | 46.15 | 9.23 | -0.85 (-1.81%) | 427 |
30 Apr 2012 | INR | 49 | 49 | 46.5 | 47 | 9.4 | -1.9 (-3.89%) | 770 |
28 Apr 2012 | INR | 48.9 | 48.9 | 48.9 | 48.9 | 9.78 | 0.0 (0.0%) | 0 |
27 Apr 2012 | INR | 47.55 | 48.95 | 47 | 48.9 | 9.78 | +0.4 (+0.82%) | 679 |
26 Apr 2012 | INR | 47.25 | 49.45 | 47.25 | 48.5 | 9.7 | +0.5 (+1.04%) | 555 |
25 Apr 2012 | INR | 44 | 50 | 44 | 48 | 9.6 | 0.0 (0.0%) | 1,240 |
24 Apr 2012 | INR | 41.55 | 58.65 | 41.55 | 48 | 9.6 | -1.2 (-2.44%) | 2,269 |
23 Apr 2012 | INR | 44.1 | 54.5 | 44.1 | 49.2 | 9.84 | +0.4 (+0.82%) | 1,035 |
20 Apr 2012 | INR | 45.1 | 52 | 45.1 | 48.8 | 9.76 | -0.55 (-1.11%) | 2,089 |
19 Apr 2012 | INR | 52.5 | 52.5 | 49 | 49.35 | 9.87 | -0.75 (-1.50%) | 7,039 |
18 Apr 2012 | INR | 46.1 | 54.6 | 46.1 | 50.1 | 10.02 | -1.9 (-3.65%) | 4,312 |
17 Apr 2012 | INR | 51.15 | 52.5 | 50.2 | 52 | 10.4 | -0.2 (-0.38%) | 82,664 |
16 Apr 2012 | INR | 52.5 | 53 | 51 | 52.2 | 10.44 | +0.85 (+1.66%) | 1,722 |
13 Apr 2012 | INR | 51.3 | 52.95 | 50.5 | 51.35 | 10.27 | -1.65 (-3.11%) | 13,466 |
12 Apr 2012 | INR | 51.7 | 53.95 | 51.7 | 53 | 10.6 | +0.35 (+0.66%) | 6,586 |
11 Apr 2012 | INR | 51.4 | 54 | 51.4 | 52.65 | 10.53 | +0.15 (+0.29%) | 25,683 |