Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 9 | 9.24 | 8.52 | 9.18 | 9.18 | +0.25 (+2.80%) | 9,779 |
18 May 2012 | INR | 8.61 | 9 | 8.51 | 8.93 | 8.93 | +0.12 (+1.36%) | 7,559 |
17 May 2012 | INR | 8.8 | 9 | 8.75 | 8.81 | 8.81 | -0.15 (-1.67%) | 14,438 |
16 May 2012 | INR | 9.25 | 9.35 | 8.88 | 8.96 | 8.96 | -0.38 (-4.07%) | 16,859 |
15 May 2012 | INR | 9.45 | 9.6 | 9.15 | 9.34 | 9.34 | +0.09 (+0.97%) | 8,005 |
14 May 2012 | INR | 9.13 | 9.4 | 9.13 | 9.25 | 9.25 | 0.0 (0.0%) | 7,505 |
11 May 2012 | INR | 9.6 | 9.88 | 9.15 | 9.25 | 9.25 | -0.25 (-2.63%) | 23,741 |
10 May 2012 | INR | 9.7 | 9.75 | 9.45 | 9.5 | 9.5 | +0.03 (+0.32%) | 4,720 |
9 May 2012 | INR | 9.58 | 9.66 | 9.03 | 9.47 | 9.47 | +0.27 (+2.93%) | 26,630 |
8 May 2012 | INR | 8.65 | 9.39 | 8.65 | 9.2 | 9.2 | +0.14 (+1.55%) | 10,990 |
7 May 2012 | INR | 9.23 | 9.85 | 9 | 9.06 | 9.06 | -0.38 (-4.03%) | 67,192 |
4 May 2012 | INR | 9.6 | 9.76 | 9.2 | 9.44 | 9.44 | +0.14 (+1.51%) | 29,300 |
3 May 2012 | INR | 9.21 | 9.78 | 9.15 | 9.3 | 9.3 | -0.33 (-3.43%) | 14,198 |
2 May 2012 | INR | 9.99 | 10 | 9.41 | 9.63 | 9.63 | -0.16 (-1.63%) | 35,981 |
30 Apr 2012 | INR | 9.9 | 10.23 | 9.76 | 9.79 | 9.79 | -0.15 (-1.51%) | 21,642 |
28 Apr 2012 | INR | 9.63 | 9.95 | 9.4 | 9.94 | 9.94 | +0.31 (+3.22%) | 1,090 |
27 Apr 2012 | INR | 9.69 | 9.79 | 9.1 | 9.63 | 9.63 | +0.23 (+2.45%) | 19,513 |
26 Apr 2012 | INR | 8.81 | 9.59 | 8.81 | 9.4 | 9.4 | +0.16 (+1.73%) | 39,990 |
25 Apr 2012 | INR | 9.43 | 9.44 | 8.7 | 9.24 | 9.24 | +0.24 (+2.67%) | 25,562 |
24 Apr 2012 | INR | 8.78 | 9.1 | 8.75 | 9 | 9 | 0.0 (0.0%) | 15,950 |
23 Apr 2012 | INR | 9.44 | 9.44 | 8.85 | 9 | 9 | -0.04 (-0.44%) | 4,726 |
20 Apr 2012 | INR | 8.98 | 9.4 | 8.65 | 9.04 | 9.04 | +0.06 (+0.67%) | 31,434 |
19 Apr 2012 | INR | 8.9 | 8.98 | 8.57 | 8.98 | 8.98 | +0.42 (+4.91%) | 48,540 |
18 Apr 2012 | INR | 8.2 | 8.92 | 8.2 | 8.56 | 8.56 | +0.06 (+0.71%) | 10,432 |
17 Apr 2012 | INR | 8.21 | 8.5 | 8.08 | 8.5 | 8.5 | 0.0 (0.0%) | 2,500 |
16 Apr 2012 | INR | 8.16 | 8.5 | 8.16 | 8.5 | 8.5 | -0.06 (-0.70%) | 6,000 |
13 Apr 2012 | INR | 8.7 | 8.9 | 8.5 | 8.56 | 8.56 | -0.02 (-0.23%) | 14,747 |
12 Apr 2012 | INR | 8.82 | 8.82 | 8.55 | 8.58 | 8.58 | -0.23 (-2.61%) | 7,015 |
11 Apr 2012 | INR | 8 | 8.82 | 8 | 8.81 | 8.81 | +0.41 (+4.88%) | 1,900 |
10 Apr 2012 | INR | 8.9 | 8.9 | 8.4 | 8.4 | 8.4 | -0.09 (-1.06%) | 3,670 |