Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2012 | INR | 24 | 24 | 21.2 | 22.4 | 22.4 | -0.85 (-3.66%) | 112,341 |
27 Aug 2012 | INR | 23.5 | 24.75 | 23 | 23.25 | 23.25 | -0.05 (-0.21%) | 102,354 |
24 Aug 2012 | INR | 24 | 24 | 23 | 23.3 | 23.3 | -0.5 (-2.10%) | 56,156 |
23 Aug 2012 | INR | 24.7 | 24.8 | 23.6 | 23.8 | 23.8 | -0.65 (-2.66%) | 74,941 |
22 Aug 2012 | INR | 24.65 | 25.75 | 24.25 | 24.45 | 24.45 | -0.5 (-2.00%) | 60,191 |
21 Aug 2012 | INR | 25 | 25.4 | 24.6 | 24.95 | 24.95 | +0.05 (+0.20%) | 30,174 |
17 Aug 2012 | INR | 25.2 | 26.25 | 24.65 | 24.9 | 24.9 | +0.2 (+0.81%) | 142,757 |
16 Aug 2012 | INR | 24.8 | 25.5 | 24.25 | 24.7 | 24.7 | +0.1 (+0.41%) | 69,253 |
14 Aug 2012 | INR | 24.6 | 25.5 | 24.25 | 24.6 | 24.6 | -0.2 (-0.81%) | 39,094 |
13 Aug 2012 | INR | 25 | 25.25 | 24.25 | 24.8 | 24.8 | +0.05 (+0.20%) | 35,971 |
10 Aug 2012 | INR | 25 | 25.15 | 24.65 | 24.75 | 24.75 | -0.1 (-0.40%) | 28,074 |
9 Aug 2012 | INR | 25.35 | 25.65 | 24.7 | 24.85 | 24.85 | -0.35 (-1.39%) | 38,459 |
8 Aug 2012 | INR | 26.15 | 26.15 | 25.1 | 25.2 | 25.2 | -0.3 (-1.18%) | 33,012 |
7 Aug 2012 | INR | 25.5 | 26.25 | 25.15 | 25.5 | 25.5 | -0.05 (-0.20%) | 52,202 |
6 Aug 2012 | INR | 26.3 | 26.35 | 25.5 | 25.55 | 25.55 | -0.8 (-3.04%) | 82,481 |
3 Aug 2012 | INR | 25.9 | 26.95 | 25.6 | 26.35 | 26.35 | +0.1 (+0.38%) | 53,881 |
2 Aug 2012 | INR | 25 | 27.4 | 24.9 | 26.25 | 26.25 | +0.95 (+3.75%) | 143,646 |
1 Aug 2012 | INR | 25 | 25.75 | 24.75 | 25.3 | 25.3 | +0.3 (+1.20%) | 42,817 |
31 Jul 2012 | INR | 25.7 | 25.7 | 24.8 | 25 | 25 | -0.2 (-0.79%) | 24,471 |
30 Jul 2012 | INR | 24.35 | 25.3 | 24.35 | 25.2 | 25.2 | +0.65 (+2.65%) | 22,886 |
27 Jul 2012 | INR | 25 | 26.15 | 24.3 | 24.55 | 24.55 | -0.15 (-0.61%) | 48,384 |
26 Jul 2012 | INR | 25.55 | 25.9 | 24.6 | 24.7 | 24.7 | -0.95 (-3.70%) | 95,463 |
25 Jul 2012 | INR | 26 | 26.15 | 25.3 | 25.65 | 25.65 | -0.25 (-0.97%) | 61,897 |
24 Jul 2012 | INR | 26.65 | 26.7 | 25.7 | 25.9 | 25.9 | -0.2 (-0.77%) | 37,819 |
23 Jul 2012 | INR | 26.4 | 27.8 | 25.6 | 26.1 | 26.1 | -0.45 (-1.69%) | 52,091 |
20 Jul 2012 | INR | 26.9 | 27.1 | 26.3 | 26.55 | 26.55 | -0.35 (-1.30%) | 63,784 |
19 Jul 2012 | INR | 28.5 | 28.5 | 26.25 | 26.9 | 26.9 | -1.05 (-3.76%) | 44,630 |
18 Jul 2012 | INR | 27.1 | 28.7 | 27.05 | 27.95 | 27.95 | +0.8 (+2.95%) | 211,625 |
17 Jul 2012 | INR | 26.25 | 28.25 | 25.7 | 27.15 | 27.15 | +1.4 (+5.44%) | 271,177 |
16 Jul 2012 | INR | 26.7 | 27 | 25.6 | 25.75 | 25.75 | -0.8 (-3.01%) | 51,380 |