Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2012 | INR | 15.75 | 15.75 | 15.7 | 15.7 | 31.4 | -0.8 (-4.85%) | 10 |
5 Oct 2012 | INR | 16.4 | 16.5 | 16.4 | 16.5 | 33 | -0.7 (-4.07%) | 30 |
4 Oct 2012 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 34.4 | -0.9 (-4.97%) | 397 |
3 Oct 2012 | INR | 18.1 | 18.1 | 18.1 | 18.1 | 36.2 | -0.95 (-4.99%) | 11 |
1 Oct 2012 | INR | 19.05 | 19.05 | 19.05 | 19.05 | 38.1 | -0.95 (-4.75%) | 1 |
28 Sep 2012 | INR | 20 | 20 | 19.05 | 20 | 40 | 0.0 (0.0%) | 1,501 |
27 Sep 2012 | INR | 20 | 20 | 20 | 20 | 40 | -1 (-4.76%) | 1 |
26 Sep 2012 | INR | 21 | 21 | 21 | 21 | 42 | 0.0 (0.0%) | 0 |
25 Sep 2012 | INR | 20.85 | 21 | 20.85 | 21 | 42 | -0.9 (-4.11%) | 8 |
24 Sep 2012 | INR | 21.85 | 21.9 | 21.85 | 21.9 | 43.8 | +0.95 (+4.53%) | 2 |
21 Sep 2012 | INR | 20.95 | 20.95 | 20.95 | 20.95 | 41.9 | 0.0 (0.0%) | 0 |
20 Sep 2012 | INR | 20.95 | 20.95 | 20.95 | 20.95 | 41.9 | +0.95 (+4.75%) | 2,000 |
18 Sep 2012 | INR | 20 | 20 | 20 | 20 | 40 | +0.95 (+4.99%) | 51 |
17 Sep 2012 | INR | 19.05 | 19.05 | 19.05 | 19.05 | 38.1 | +1.75 (+10.12%) | 21 |
14 Sep 2012 | INR | 17.3 | 19.1 | 17.3 | 17.3 | 34.6 | -0.9 (-4.95%) | 352 |
13 Sep 2012 | INR | 20.1 | 20.1 | 18.2 | 18.2 | 36.4 | -0.95 (-4.96%) | 56 |
12 Sep 2012 | INR | 19.15 | 19.15 | 19.15 | 19.15 | 38.3 | 0.0 (0.0%) | 0 |
11 Sep 2012 | INR | 19.15 | 19.15 | 19.15 | 19.15 | 38.3 | +0.9 (+4.93%) | 2 |
10 Sep 2012 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 36.5 | 0.0 (0.0%) | 0 |
8 Sep 2012 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 36.5 | +1.7 (+10.27%) | 0 |
7 Sep 2012 | INR | 16.55 | 18.25 | 16.55 | 16.55 | 33.1 | -0.85 (-4.89%) | 123 |
6 Sep 2012 | INR | 19.2 | 19.2 | 17.4 | 17.4 | 34.8 | -0.85 (-4.66%) | 120 |
5 Sep 2012 | INR | 18.25 | 20.15 | 18.25 | 18.25 | 36.5 | -0.95 (-4.95%) | 151 |
4 Sep 2012 | INR | 19.2 | 19.2 | 19.2 | 19.2 | 38.4 | -1 (-4.95%) | 7 |
3 Sep 2012 | INR | 20.2 | 20.2 | 20.2 | 20.2 | 40.4 | -1.05 (-4.94%) | 3,525 |
31 Aug 2012 | INR | 21.25 | 21.25 | 21.25 | 21.25 | 42.5 | -1.1 (-4.92%) | 1 |
30 Aug 2012 | INR | 22.35 | 22.35 | 22.35 | 22.35 | 44.7 | -1.15 (-4.89%) | 1 |
29 Aug 2012 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 47 | -1.2 (-4.86%) | 10 |
28 Aug 2012 | INR | 24.7 | 24.7 | 24.7 | 24.7 | 49.4 | +0.95 (+4%) | 1 |
27 Aug 2012 | INR | 23.75 | 26.15 | 23.75 | 23.75 | 47.5 | -1.2 (-4.81%) | 110 |