Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2012 | INR | 20.35 | 21.15 | 20.35 | 20.9 | 20.9 | +0.4 (+1.95%) | 10,239 |
17 Apr 2012 | INR | 20.5 | 20.75 | 20.15 | 20.5 | 20.5 | +0.05 (+0.24%) | 12,742 |
16 Apr 2012 | INR | 20.4 | 20.65 | 20.35 | 20.45 | 20.45 | -0.05 (-0.24%) | 6,024 |
13 Apr 2012 | INR | 21 | 21.25 | 20.5 | 20.5 | 20.5 | -0.55 (-2.61%) | 52,161 |
12 Apr 2012 | INR | 20.5 | 21.5 | 20.5 | 21.05 | 21.05 | +0.65 (+3.19%) | 37,692 |
11 Apr 2012 | INR | 20.55 | 21.05 | 20.15 | 20.4 | 20.4 | -0.7 (-3.32%) | 36,131 |
10 Apr 2012 | INR | 21.45 | 21.5 | 20.5 | 21.1 | 21.1 | +0.2 (+0.96%) | 72,869 |
9 Apr 2012 | INR | 20.6 | 21 | 20.3 | 20.9 | 20.9 | +0.25 (+1.21%) | 62,989 |
4 Apr 2012 | INR | 20.8 | 20.9 | 20.3 | 20.65 | 20.65 | -0.1 (-0.48%) | 35,333 |
3 Apr 2012 | INR | 20.45 | 21.25 | 20.15 | 20.75 | 20.75 | +0.35 (+1.72%) | 114,751 |
2 Apr 2012 | INR | 19.7 | 20.45 | 19.7 | 20.4 | 20.4 | +0.7 (+3.55%) | 70,201 |
30 Mar 2012 | INR | 18.9 | 20.5 | 18.75 | 19.7 | 19.7 | +1.05 (+5.63%) | 54,737 |
29 Mar 2012 | INR | 18 | 19 | 18 | 18.65 | 18.65 | +0.5 (+2.75%) | 30,838 |
28 Mar 2012 | INR | 18.15 | 18.9 | 17.5 | 18.15 | 18.15 | -0.25 (-1.36%) | 230,909 |
27 Mar 2012 | INR | 18.7 | 18.7 | 18.2 | 18.4 | 18.4 | +0.15 (+0.82%) | 146,154 |
26 Mar 2012 | INR | 18.95 | 19 | 18.2 | 18.25 | 18.25 | -0.75 (-3.95%) | 108,321 |
23 Mar 2012 | INR | 19.15 | 19.2 | 18.6 | 19 | 19 | +0.4 (+2.15%) | 29,261 |
22 Mar 2012 | INR | 19.4 | 20.15 | 18.4 | 18.6 | 18.6 | -1.1 (-5.58%) | 79,161 |
21 Mar 2012 | INR | 19.1 | 19.7 | 19.1 | 19.7 | 19.7 | +0.65 (+3.41%) | 29,673 |
20 Mar 2012 | INR | 19.6 | 20 | 19 | 19.05 | 19.05 | -0.45 (-2.31%) | 29,050 |
19 Mar 2012 | INR | 20.7 | 20.7 | 19.3 | 19.5 | 19.5 | -0.5 (-2.50%) | 39,862 |
16 Mar 2012 | INR | 21.85 | 22.4 | 20 | 20 | 20 | -1.35 (-6.32%) | 181,068 |
15 Mar 2012 | INR | 21.6 | 22 | 21.35 | 21.35 | 21.35 | -0.35 (-1.61%) | 34,977 |
14 Mar 2012 | INR | 22 | 22.35 | 21.55 | 21.7 | 21.7 | -0.2 (-0.91%) | 44,519 |
13 Mar 2012 | INR | 21.5 | 22.5 | 21.5 | 21.9 | 21.9 | +0.2 (+0.92%) | 121,246 |
12 Mar 2012 | INR | 20.9 | 21.8 | 20.6 | 21.7 | 21.7 | +1.1 (+5.34%) | 92,729 |
9 Mar 2012 | INR | 21 | 21.4 | 20.6 | 20.6 | 20.6 | +0.25 (+1.23%) | 32,283 |
7 Mar 2012 | INR | 20.3 | 21 | 20.2 | 20.35 | 20.35 | -0.2 (-0.97%) | 31,893 |
6 Mar 2012 | INR | 21.2 | 21.85 | 20.4 | 20.55 | 20.55 | -0.95 (-4.42%) | 62,986 |
5 Mar 2012 | INR | 21.4 | 21.9 | 21 | 21.5 | 21.5 | 0.0 (0.0%) | 58,422 |