Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 20.35 | 21.45 | 20.35 | 20.35 | 20.35 | -0.7 (-3.33%) | 25,703 |
18 May 2012 | INR | 21.85 | 21.85 | 19.4 | 21.05 | 21.05 | -0.5 (-2.32%) | 99,686 |
17 May 2012 | INR | 21.6 | 22 | 20.6 | 21.55 | 21.55 | +0.7 (+3.36%) | 32,837 |
16 May 2012 | INR | 22 | 23.65 | 20.4 | 20.85 | 20.85 | -0.9 (-4.14%) | 47,225 |
15 May 2012 | INR | 21.8 | 22.4 | 21 | 21.75 | 21.75 | -0.5 (-2.25%) | 28,114 |
14 May 2012 | INR | 21.65 | 22.45 | 21.6 | 22.25 | 22.25 | +1.1 (+5.20%) | 54,916 |
11 May 2012 | INR | 23.8 | 23.8 | 20.5 | 21.15 | 21.15 | -1.3 (-5.79%) | 42,783 |
10 May 2012 | INR | 22.3 | 22.9 | 21.9 | 22.45 | 22.45 | +0.55 (+2.51%) | 79,033 |
9 May 2012 | INR | 22.4 | 22.4 | 20.8 | 21.9 | 21.9 | -0.05 (-0.23%) | 108,996 |
8 May 2012 | INR | 22.25 | 22.95 | 21.75 | 21.95 | 21.95 | +0.25 (+1.15%) | 66,058 |
7 May 2012 | INR | 21.95 | 22 | 21.05 | 21.7 | 21.7 | -0.25 (-1.14%) | 20,566 |
4 May 2012 | INR | 22.9 | 22.9 | 21.5 | 21.95 | 21.95 | -0.4 (-1.79%) | 91,944 |
3 May 2012 | INR | 21 | 22.65 | 20.85 | 22.35 | 22.35 | +0.5 (+2.29%) | 32,903 |
2 May 2012 | INR | 23 | 23.4 | 21.65 | 21.85 | 21.85 | -0.9 (-3.96%) | 51,098 |
30 Apr 2012 | INR | 23 | 23.2 | 21.5 | 22.75 | 22.75 | +0.4 (+1.79%) | 67,049 |
28 Apr 2012 | INR | 22.9 | 22.95 | 22.15 | 22.35 | 22.35 | -0.9 (-3.87%) | 9,877 |
27 Apr 2012 | INR | 24.65 | 24.65 | 22.45 | 23.25 | 23.25 | -0.35 (-1.48%) | 48,261 |
26 Apr 2012 | INR | 24.9 | 24.9 | 22.8 | 23.6 | 23.6 | -0.35 (-1.46%) | 58,443 |
25 Apr 2012 | INR | 24.45 | 24.45 | 23 | 23.95 | 23.95 | +0.55 (+2.35%) | 74,228 |
24 Apr 2012 | INR | 23.3 | 23.5 | 22.1 | 23.4 | 23.4 | +0.55 (+2.41%) | 50,140 |
23 Apr 2012 | INR | 23 | 23.05 | 22.25 | 22.85 | 22.85 | -0.55 (-2.35%) | 24,530 |
20 Apr 2012 | INR | 24.85 | 24.85 | 23.2 | 23.4 | 23.4 | -0.65 (-2.70%) | 23,928 |
19 Apr 2012 | INR | 24.9 | 25 | 23.9 | 24.05 | 24.05 | -0.8 (-3.22%) | 32,548 |
18 Apr 2012 | INR | 23.9 | 25 | 23.75 | 24.85 | 24.85 | +0.5 (+2.05%) | 36,149 |
17 Apr 2012 | INR | 24.5 | 24.85 | 23.5 | 24.35 | 24.35 | -0.05 (-0.20%) | 79,798 |
16 Apr 2012 | INR | 24.5 | 25.1 | 23.4 | 24.4 | 24.4 | +0.3 (+1.24%) | 78,014 |
13 Apr 2012 | INR | 23.25 | 24.8 | 23 | 24.1 | 24.1 | +0.2 (+0.84%) | 54,846 |
12 Apr 2012 | INR | 25 | 25 | 23.2 | 23.9 | 23.9 | -0.1 (-0.42%) | 79,816 |
11 Apr 2012 | INR | 24.2 | 24.5 | 23.35 | 24 | 24 | 0.0 (0.0%) | 34,414 |
10 Apr 2012 | INR | 25 | 25.7 | 23.95 | 24 | 24 | -0.5 (-2.04%) | 68,902 |