Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2012 | INR | 19.8 | 19.9 | 19.5 | 19.55 | 19.55 | -0.25 (-1.26%) | 3,054,242 |
19 Apr 2012 | INR | 19.85 | 20.1 | 19.7 | 19.8 | 19.8 | +0.1 (+0.51%) | 3,853,268 |
18 Apr 2012 | INR | 19.6 | 19.85 | 19.55 | 19.7 | 19.7 | +0.1 (+0.51%) | 1,956,507 |
17 Apr 2012 | INR | 19.7 | 19.7 | 19.5 | 19.6 | 19.6 | 0.0 (0.0%) | 4,909,025 |
16 Apr 2012 | INR | 19.65 | 19.75 | 19.55 | 19.6 | 19.6 | -0.05 (-0.25%) | 2,335,539 |
13 Apr 2012 | INR | 19.8 | 20.1 | 19.6 | 19.65 | 19.65 | -0.2 (-1.01%) | 2,665,610 |
12 Apr 2012 | INR | 20 | 20.2 | 19.75 | 19.85 | 19.85 | -0.1 (-0.50%) | 2,095,363 |
11 Apr 2012 | INR | 20 | 20.15 | 19.8 | 19.95 | 19.95 | -0.1 (-0.50%) | 1,114,328 |
10 Apr 2012 | INR | 20 | 20.15 | 19.85 | 20.05 | 20.05 | +0.05 (+0.25%) | 2,907,939 |
9 Apr 2012 | INR | 20.4 | 20.4 | 20 | 20 | 20 | -0.45 (-2.20%) | 1,618,287 |
4 Apr 2012 | INR | 20.4 | 20.65 | 20.3 | 20.45 | 20.45 | -0.05 (-0.24%) | 2,052,117 |
3 Apr 2012 | INR | 20.3 | 20.75 | 20.1 | 20.5 | 20.5 | +0.3 (+1.49%) | 4,972,758 |
2 Apr 2012 | INR | 19.9 | 20.3 | 19.55 | 20.2 | 20.2 | +0.5 (+2.54%) | 2,914,022 |
30 Mar 2012 | INR | 19.4 | 19.8 | 19.3 | 19.7 | 19.7 | +0.35 (+1.81%) | 2,408,020 |
29 Mar 2012 | INR | 19.35 | 19.9 | 19.1 | 19.35 | 19.35 | 0.0 (0.0%) | 7,843,420 |
28 Mar 2012 | INR | 19.65 | 19.8 | 19.2 | 19.35 | 19.35 | -0.3 (-1.53%) | 5,410,019 |
27 Mar 2012 | INR | 20 | 20 | 19.6 | 19.65 | 19.65 | -0.1 (-0.51%) | 2,290,033 |
26 Mar 2012 | INR | 20.2 | 20.2 | 19.7 | 19.75 | 19.75 | -0.25 (-1.25%) | 1,629,314 |
23 Mar 2012 | INR | 19.9 | 20.2 | 19.8 | 20 | 20 | 0.0 (0.0%) | 3,172,524 |
22 Mar 2012 | INR | 20.7 | 20.7 | 19.9 | 20 | 20 | -0.45 (-2.20%) | 8,436,558 |
21 Mar 2012 | INR | 20.95 | 20.95 | 20.35 | 20.45 | 20.45 | -0.05 (-0.24%) | 5,940,371 |
20 Mar 2012 | INR | 20.65 | 20.75 | 20.35 | 20.5 | 20.5 | -0.15 (-0.73%) | 2,841,891 |
19 Mar 2012 | INR | 20.6 | 21.1 | 20.6 | 20.65 | 20.65 | -0.4 (-1.90%) | 1,944,124 |
16 Mar 2012 | INR | 21.15 | 21.25 | 19.1 | 21.05 | 21.05 | -0.1 (-0.47%) | 6,401,872 |
15 Mar 2012 | INR | 21.2 | 21.3 | 20.9 | 21.15 | 21.15 | -0.05 (-0.24%) | 5,866,760 |
14 Mar 2012 | INR | 21.15 | 21.3 | 21 | 21.2 | 21.2 | +0.15 (+0.71%) | 5,189,833 |
13 Mar 2012 | INR | 21.2 | 21.2 | 20.9 | 21.05 | 21.05 | +0.05 (+0.24%) | 2,869,022 |
12 Mar 2012 | INR | 21.1 | 21.15 | 20.8 | 21 | 21 | +0.1 (+0.48%) | 8,295,590 |
9 Mar 2012 | INR | 20.75 | 21 | 20.65 | 20.9 | 20.9 | +0.35 (+1.70%) | 4,018,883 |
7 Mar 2012 | INR | 20.9 | 20.9 | 20.35 | 20.55 | 20.55 | -0.05 (-0.24%) | 4,576,249 |