Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2012 | INR | 10 | 10.1 | 9.35 | 9.55 | 9.55 | -0.45 (-4.50%) | 1,395 |
4 Jun 2012 | INR | 9.4 | 10 | 9.4 | 10 | 10 | +0.7 (+7.53%) | 303 |
1 Jun 2012 | INR | 9.8 | 10 | 9.3 | 9.3 | 9.3 | -0.7 (-7%) | 1,966 |
31 May 2012 | INR | 9.75 | 10 | 9.4 | 10 | 10 | +0.05 (+0.50%) | 691 |
30 May 2012 | INR | 9.75 | 10.4 | 9.55 | 9.95 | 9.95 | -0.05 (-0.50%) | 7,787 |
29 May 2012 | INR | 10 | 10.05 | 9.95 | 10 | 10 | +0.5 (+5.26%) | 1,800 |
28 May 2012 | INR | 9.25 | 10.25 | 9.25 | 9.5 | 9.5 | +0.1 (+1.06%) | 787 |
25 May 2012 | INR | 9.5 | 9.85 | 9.2 | 9.4 | 9.4 | -0.05 (-0.53%) | 204 |
24 May 2012 | INR | 9.05 | 9.6 | 9.05 | 9.45 | 9.45 | +0.25 (+2.72%) | 441 |
23 May 2012 | INR | 9.5 | 9.75 | 9.2 | 9.2 | 9.2 | -0.6 (-6.12%) | 315 |
22 May 2012 | INR | 9.35 | 9.8 | 9.35 | 9.8 | 9.8 | +0.15 (+1.55%) | 555 |
21 May 2012 | INR | 9 | 10 | 9 | 9.65 | 9.65 | +0.3 (+3.21%) | 28,903 |
18 May 2012 | INR | 9.7 | 9.7 | 9.15 | 9.35 | 9.35 | -0.45 (-4.59%) | 3,361 |
17 May 2012 | INR | 10.05 | 10.05 | 9.8 | 9.8 | 9.8 | -0.45 (-4.39%) | 822 |
16 May 2012 | INR | 9.75 | 10.25 | 9.75 | 10.25 | 10.25 | -0.05 (-0.49%) | 330 |
15 May 2012 | INR | 9.6 | 10.3 | 9.6 | 10.3 | 10.3 | +0.8 (+8.42%) | 1,161 |
14 May 2012 | INR | 10 | 10 | 9.35 | 9.5 | 9.5 | -0.55 (-5.47%) | 9,525 |
11 May 2012 | INR | 10 | 10.95 | 10 | 10.05 | 10.05 | +0.05 (+0.50%) | 7,465 |
10 May 2012 | INR | 10.45 | 10.5 | 9.8 | 10 | 10 | -0.45 (-4.31%) | 3,782 |
9 May 2012 | INR | 11.45 | 11.55 | 10.45 | 10.45 | 10.45 | -0.05 (-0.48%) | 4,999 |
8 May 2012 | INR | 10.5 | 12.35 | 10.1 | 10.5 | 10.5 | -1.25 (-10.64%) | 42,105 |
7 May 2012 | INR | 11.75 | 12.7 | 11.75 | 11.75 | 11.75 | -1.3 (-9.96%) | 9,292 |
4 May 2012 | INR | 13.2 | 14.95 | 13.05 | 13.05 | 13.05 | -1.4 (-9.69%) | 24,643 |
3 May 2012 | INR | 13.9 | 14.45 | 13.35 | 14.45 | 14.45 | +0.95 (+7.04%) | 1,864 |
2 May 2012 | INR | 13.5 | 14.65 | 13.5 | 13.5 | 13.5 | +0.25 (+1.89%) | 1,520 |
30 Apr 2012 | INR | 13.7 | 13.9 | 13.25 | 13.25 | 13.25 | -0.45 (-3.28%) | 1,208 |
27 Apr 2012 | INR | 15.25 | 15.25 | 13.6 | 13.7 | 13.7 | -1.25 (-8.36%) | 109 |
26 Apr 2012 | INR | 13.5 | 15.2 | 13.15 | 14.95 | 14.95 | +1.05 (+7.55%) | 2,685 |
25 Apr 2012 | INR | 14.5 | 14.5 | 13.75 | 13.9 | 13.9 | -0.65 (-4.47%) | 1,105 |
24 Apr 2012 | INR | 14.5 | 16.1 | 13.75 | 14.55 | 14.55 | -0.45 (-3%) | 1,282 |