Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2012 | INR | 15.2 | 15.72 | 14.99 | 14.26 | 14.26 | -0.72 (-4.81%) | 3,501 |
3 Aug 2012 | INR | 15.75 | 15.75 | 14.26 | 14.98 | 14.98 | -0.55 (-3.54%) | 4,506 |
2 Aug 2012 | INR | 16 | 16 | 14.76 | 15.53 | 15.53 | -0.02 (-0.13%) | 1,645 |
1 Aug 2012 | INR | 15.55 | 15.75 | 14.27 | 15.55 | 15.55 | +0.55 (+3.67%) | 3,202 |
31 Jul 2012 | INR | 15.09 | 15.09 | 13.67 | 15 | 15 | +0.01 (+0.07%) | 7,645 |
30 Jul 2012 | INR | 15.29 | 15.29 | 13.88 | 14.99 | 14.99 | -0.01 (-0.07%) | 22,163 |
27 Jul 2012 | INR | 15.85 | 15.85 | 14.6 | 15 | 15 | -0.5 (-3.23%) | 2,450 |
26 Jul 2012 | INR | 16.25 | 16.25 | 15.05 | 15.5 | 15.5 | -0.49 (-3.06%) | 1,400 |
25 Jul 2012 | INR | 16.78 | 16.78 | 15.4 | 15.99 | 15.99 | 0.0 (0.0%) | 4,613 |
24 Jul 2012 | INR | 16.5 | 16.5 | 15.99 | 15.99 | 15.99 | +0.58 (+3.76%) | 5,111 |
23 Jul 2012 | INR | 17.03 | 17.03 | 15.41 | 15.41 | 15.41 | -1.59 (-9.35%) | 4,202 |
20 Jul 2012 | INR | 17 | 17 | 16 | 17 | 17 | +0.5 (+3.03%) | 410 |
19 Jul 2012 | INR | 17.41 | 17.41 | 15.77 | 16.5 | 16.5 | -0.5 (-2.94%) | 2,462 |
18 Jul 2012 | INR | 17.85 | 17.85 | 16.55 | 17 | 17 | 0.0 (0.0%) | 890 |
17 Jul 2012 | INR | 17.3 | 17.3 | 15.7 | 17 | 17 | +0.5 (+3.03%) | 792 |
16 Jul 2012 | INR | 16 | 16.5 | 15.04 | 16.5 | 16.5 | +0.5 (+3.13%) | 2,153 |
13 Jul 2012 | INR | 16.99 | 16.99 | 15.4 | 16 | 16 | -1 (-5.88%) | 1,874 |
12 Jul 2012 | INR | 17.8 | 17.8 | 16.14 | 17 | 17 | -0.89 (-4.97%) | 440 |
11 Jul 2012 | INR | 18.37 | 18.37 | 16.9 | 17.89 | 17.89 | +0.39 (+2.23%) | 8,871 |
10 Jul 2012 | INR | 17.8 | 17.85 | 16.16 | 17.5 | 17.5 | +0.5 (+2.94%) | 3,103 |
9 Jul 2012 | INR | 17.17 | 17.17 | 15.56 | 17 | 17 | +0.62 (+3.79%) | 7,701 |
6 Jul 2012 | INR | 16.38 | 16.38 | 16 | 16.38 | 16.38 | +0.78 (+5%) | 47,050 |
5 Jul 2012 | INR | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | +0.74 (+4.98%) | 4,200 |
4 Jul 2012 | INR | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | +0.7 (+4.94%) | 120 |
3 Jul 2012 | INR | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | +0.67 (+4.97%) | 10 |
2 Jul 2012 | INR | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | +0.64 (+4.98%) | 4,975 |
29 Jun 2012 | INR | 11.65 | 12.85 | 11.65 | 12.85 | 12.85 | +0.1 (+0.78%) | 293,310 |
28 Jun 2012 | INR | 12.75 | 12.75 | 11.55 | 12.75 | 12.75 | -0.25 (-1.92%) | 59,302 |
27 Jun 2012 | INR | 13 | 13.2 | 12 | 13 | 13 | 0.0 (0.0%) | 2,575 |
26 Jun 2012 | INR | 13.9 | 13.9 | 12.6 | 13 | 13 | -0.25 (-1.89%) | 942 |