Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2012 | INR | 21.55 | 21.55 | 19 | 19.35 | 19.35 | -1.8 (-8.51%) | 136,442 |
27 Aug 2012 | INR | 22.5 | 22.7 | 21 | 21.15 | 21.15 | -0.95 (-4.30%) | 44,391 |
24 Aug 2012 | INR | 22.8 | 23 | 21.7 | 22.1 | 22.1 | -0.95 (-4.12%) | 63,106 |
23 Aug 2012 | INR | 24.1 | 24.1 | 22.4 | 23.05 | 23.05 | -0.85 (-3.56%) | 40,407 |
22 Aug 2012 | INR | 24.25 | 24.55 | 23.75 | 23.9 | 23.9 | -0.35 (-1.44%) | 31,242 |
21 Aug 2012 | INR | 24.45 | 24.45 | 24 | 24.25 | 24.25 | +0.2 (+0.83%) | 11,606 |
17 Aug 2012 | INR | 24.5 | 24.5 | 24 | 24.05 | 24.05 | 0.0 (0.0%) | 11,192 |
16 Aug 2012 | INR | 24.2 | 24.5 | 24 | 24.05 | 24.05 | 0.0 (0.0%) | 24,926 |
14 Aug 2012 | INR | 25.45 | 25.6 | 23.85 | 24.05 | 24.05 | -0.25 (-1.03%) | 42,301 |
13 Aug 2012 | INR | 24.5 | 24.95 | 24.2 | 24.3 | 24.3 | -0.6 (-2.41%) | 30,824 |
10 Aug 2012 | INR | 24.8 | 25.45 | 24.3 | 24.9 | 24.9 | +0.1 (+0.40%) | 25,608 |
9 Aug 2012 | INR | 25.65 | 25.65 | 24.6 | 24.8 | 24.8 | -0.25 (-1.00%) | 19,506 |
8 Aug 2012 | INR | 24.65 | 25.5 | 24.3 | 25.05 | 25.05 | +0.7 (+2.87%) | 83,663 |
7 Aug 2012 | INR | 26.15 | 26.65 | 24.05 | 24.35 | 24.35 | -1.5 (-5.80%) | 200,263 |
6 Aug 2012 | INR | 27.7 | 28.5 | 25.55 | 25.85 | 25.85 | -1.55 (-5.66%) | 140,405 |
3 Aug 2012 | INR | 27.5 | 28 | 27.3 | 27.4 | 27.4 | -0.45 (-1.62%) | 9,920 |
2 Aug 2012 | INR | 27.75 | 28.85 | 27 | 27.85 | 27.85 | +0.75 (+2.77%) | 25,015 |
1 Aug 2012 | INR | 27.1 | 27.5 | 26.85 | 27.1 | 27.1 | -0.05 (-0.18%) | 15,802 |
31 Jul 2012 | INR | 27 | 27.8 | 26.95 | 27.15 | 27.15 | +0.2 (+0.74%) | 21,279 |
30 Jul 2012 | INR | 27.5 | 27.65 | 26.7 | 26.95 | 26.95 | -0.15 (-0.55%) | 16,881 |
27 Jul 2012 | INR | 27.05 | 28.7 | 26.3 | 27.1 | 27.1 | +0.05 (+0.18%) | 15,351 |
26 Jul 2012 | INR | 28.3 | 28.3 | 25.55 | 27.05 | 27.05 | -0.85 (-3.05%) | 26,959 |
25 Jul 2012 | INR | 28.4 | 28.4 | 27.7 | 27.9 | 27.9 | -0.15 (-0.53%) | 200,140 |
24 Jul 2012 | INR | 28.5 | 28.7 | 27.85 | 28.05 | 28.05 | -0.2 (-0.71%) | 17,800 |
23 Jul 2012 | INR | 28.7 | 28.85 | 28.2 | 28.25 | 28.25 | -0.45 (-1.57%) | 13,468 |
20 Jul 2012 | INR | 28.6 | 29.4 | 28.5 | 28.7 | 28.7 | +0.05 (+0.17%) | 10,438 |
19 Jul 2012 | INR | 28.8 | 28.9 | 28.55 | 28.65 | 28.65 | +0.05 (+0.17%) | 7,136 |
18 Jul 2012 | INR | 28.3 | 28.9 | 28.1 | 28.6 | 28.6 | +0.05 (+0.18%) | 17,173 |
17 Jul 2012 | INR | 29.2 | 29.65 | 28.45 | 28.55 | 28.55 | -0.4 (-1.38%) | 37,390 |
16 Jul 2012 | INR | 29.6 | 29.6 | 28.9 | 28.95 | 28.95 | -0.2 (-0.69%) | 13,882 |