Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2012 | INR | 22.95 | 23 | 21.1 | 21.15 | 21.15 | -1.85 (-8.04%) | 1,345 |
24 Aug 2012 | INR | 23.7 | 25 | 22.1 | 23 | 23 | +0.9 (+4.07%) | 3,070 |
23 Aug 2012 | INR | 21.6 | 22.1 | 21.6 | 22.1 | 22.1 | +0.25 (+1.14%) | 94 |
22 Aug 2012 | INR | 21.75 | 21.9 | 21.75 | 21.85 | 21.85 | -0.4 (-1.80%) | 206 |
21 Aug 2012 | INR | 24.45 | 24.8 | 20.5 | 22.25 | 22.25 | 0.0 (0.0%) | 1,709 |
17 Aug 2012 | INR | 22 | 22.3 | 22 | 22.25 | 22.25 | -0.3 (-1.33%) | 19 |
16 Aug 2012 | INR | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.45 (-1.96%) | 50 |
14 Aug 2012 | INR | 23 | 23 | 23 | 23 | 23 | 0.0 (0.0%) | 0 |
13 Aug 2012 | INR | 23 | 23 | 23 | 23 | 23 | 0.0 (0.0%) | 565 |
10 Aug 2012 | INR | 22.6 | 23 | 22.6 | 23 | 23 | +0.4 (+1.77%) | 814 |
9 Aug 2012 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | -1 (-4.24%) | 9 |
8 Aug 2012 | INR | 22.6 | 23.85 | 22.4 | 23.6 | 23.6 | +0.6 (+2.61%) | 525 |
7 Aug 2012 | INR | 22.8 | 23 | 22.5 | 23 | 23 | 0.0 (0.0%) | 113 |
6 Aug 2012 | INR | 24.7 | 25.3 | 22 | 23 | 23 | +1.35 (+6.24%) | 2,410 |
3 Aug 2012 | INR | 21.5 | 23.75 | 21.25 | 21.65 | 21.65 | -0.6 (-2.70%) | 60 |
2 Aug 2012 | INR | 22.8 | 22.8 | 22.2 | 22.25 | 22.25 | 0.0 (0.0%) | 202 |
1 Aug 2012 | INR | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.0 (0.0%) | 0 |
31 Jul 2012 | INR | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.0 (0.0%) | 0 |
30 Jul 2012 | INR | 22.2 | 22.3 | 22.2 | 22.25 | 22.25 | +0.15 (+0.68%) | 77 |
27 Jul 2012 | INR | 22 | 22.1 | 22 | 22.1 | 22.1 | -0.45 (-2.00%) | 931 |
26 Jul 2012 | INR | 23.05 | 23.05 | 22.55 | 22.55 | 22.55 | -0.1 (-0.44%) | 1,103 |
25 Jul 2012 | INR | 23.9 | 23.9 | 22.65 | 22.65 | 22.65 | -1.5 (-6.21%) | 519 |
24 Jul 2012 | INR | 23 | 24.15 | 22.45 | 24.15 | 24.15 | +0.2 (+0.84%) | 29 |
23 Jul 2012 | INR | 23 | 24.15 | 22 | 23.95 | 23.95 | +0.5 (+2.13%) | 638 |
20 Jul 2012 | INR | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.0 (0.0%) | 0 |
19 Jul 2012 | INR | 23 | 24.2 | 22.85 | 23.45 | 23.45 | +0.2 (+0.86%) | 168 |
18 Jul 2012 | INR | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.0 (0.0%) | 0 |
17 Jul 2012 | INR | 24 | 25.55 | 23 | 23.25 | 23.25 | -1.05 (-4.32%) | 751 |
16 Jul 2012 | INR | 24.85 | 25.3 | 22.6 | 24.3 | 24.3 | -0.5 (-2.02%) | 1,616 |
13 Jul 2012 | INR | 24.6 | 25.1 | 24.6 | 24.8 | 24.8 | +0.6 (+2.48%) | 1,386 |