Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2012 | INR | 13.99 | 14 | 13.33 | 13.9 | 13.9 | -0.09 (-0.64%) | 6,200 |
17 Sep 2012 | INR | 13.99 | 14 | 13.3 | 13.99 | 13.99 | 0.0 (0.0%) | 2,112 |
14 Sep 2012 | INR | 14.7 | 14.7 | 13.31 | 13.99 | 13.99 | 0.0 (0.0%) | 3,012 |
13 Sep 2012 | INR | 13.99 | 14 | 13.99 | 13.99 | 13.99 | 0.0 (0.0%) | 1,076 |
12 Sep 2012 | INR | 13.99 | 14 | 13.15 | 13.99 | 13.99 | -0.01 (-0.07%) | 1,350 |
11 Sep 2012 | INR | 14 | 14 | 13.31 | 14 | 14 | 0.0 (0.0%) | 1,035 |
10 Sep 2012 | INR | 14 | 14 | 14 | 14 | 14 | -0.66 (-4.50%) | 1,200 |
8 Sep 2012 | INR | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | +0.66 (+4.71%) | 0 |
7 Sep 2012 | INR | 15.07 | 15.07 | 13.65 | 14 | 14 | 0.0 (0.0%) | 32,344 |
6 Sep 2012 | INR | 13.3 | 14.68 | 13.3 | 14 | 14 | 0.0 (0.0%) | 163 |
5 Sep 2012 | INR | 13.99 | 14 | 13.5 | 14 | 14 | 0.0 (0.0%) | 2,135 |
4 Sep 2012 | INR | 12.95 | 14 | 12.95 | 14 | 14 | +0.01 (+0.07%) | 1,115 |
3 Sep 2012 | INR | 13.99 | 14 | 13.35 | 13.99 | 13.99 | +0.65 (+4.87%) | 2,204 |
31 Aug 2012 | INR | 13.98 | 14 | 13.34 | 13.34 | 13.34 | -0.65 (-4.65%) | 4,246 |
30 Aug 2012 | INR | 14.68 | 14.68 | 13.3 | 13.99 | 13.99 | 0.0 (0.0%) | 3,552 |
29 Aug 2012 | INR | 13.32 | 13.99 | 13.31 | 13.99 | 13.99 | 0.0 (0.0%) | 587 |
28 Aug 2012 | INR | 14 | 14 | 13.25 | 13.99 | 13.99 | -0.01 (-0.07%) | 1,050 |
27 Aug 2012 | INR | 14.7 | 14.7 | 13.33 | 14 | 14 | 0.0 (0.0%) | 5,801 |
24 Aug 2012 | INR | 14 | 14 | 13.5 | 14 | 14 | 0.0 (0.0%) | 57 |
23 Aug 2012 | INR | 13.99 | 14 | 13.99 | 14 | 14 | 0.0 (0.0%) | 3,102 |
22 Aug 2012 | INR | 14 | 14 | 13.26 | 14 | 14 | 0.0 (0.0%) | 4,421 |
21 Aug 2012 | INR | 14.63 | 14.63 | 13.31 | 14 | 14 | +0.02 (+0.14%) | 7,626 |
17 Aug 2012 | INR | 14.36 | 14.36 | 13 | 13.98 | 13.98 | -0.01 (-0.07%) | 6,352 |
16 Aug 2012 | INR | 14 | 14 | 13.45 | 13.99 | 13.99 | 0.0 (0.0%) | 3,271 |
14 Aug 2012 | INR | 15.14 | 15.14 | 13.7 | 13.99 | 13.99 | -0.44 (-3.05%) | 7,199 |
13 Aug 2012 | INR | 14.43 | 14.43 | 13.41 | 14.43 | 14.43 | +0.43 (+3.07%) | 3,153 |
10 Aug 2012 | INR | 15 | 15 | 13.75 | 14 | 14 | -0.45 (-3.11%) | 705 |
9 Aug 2012 | INR | 15.06 | 15.06 | 13.66 | 14.45 | 14.45 | -0.55 (-3.67%) | 1,078 |
8 Aug 2012 | INR | 15 | 15 | 13.77 | 15 | 15 | +0.5 (+3.45%) | 960 |
7 Aug 2012 | INR | 14.99 | 15 | 14.25 | 14.5 | 14.5 | +0.24 (+1.68%) | 5,110 |