Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2012 | INR | 24.7 | 24.7 | 24 | 24 | 24 | +1.75 (+7.87%) | 110 |
16 May 2012 | INR | 22.5 | 22.5 | 22 | 22.25 | 22.25 | +0.2 (+0.91%) | 935 |
15 May 2012 | INR | 22 | 22.8 | 21.15 | 22.05 | 22.05 | +0.25 (+1.15%) | 400 |
14 May 2012 | INR | 22.05 | 22.95 | 21.8 | 21.8 | 21.8 | -0.25 (-1.13%) | 2,844 |
11 May 2012 | INR | 22.1 | 24.45 | 22 | 22.05 | 22.05 | -1.85 (-7.74%) | 2,554 |
10 May 2012 | INR | 24 | 24.2 | 22.2 | 23.9 | 23.9 | -0.5 (-2.05%) | 1,195 |
9 May 2012 | INR | 20 | 25 | 20 | 24.4 | 24.4 | +3.2 (+15.09%) | 51,796 |
8 May 2012 | INR | 24.95 | 24.95 | 18.1 | 21.2 | 21.2 | -1.25 (-5.57%) | 8,028 |
7 May 2012 | INR | 22.35 | 24.3 | 22.35 | 22.45 | 22.45 | -0.55 (-2.39%) | 141 |
4 May 2012 | INR | 22.5 | 23.05 | 22.5 | 23 | 23 | -1 (-4.17%) | 1,696 |
3 May 2012 | INR | 24.15 | 24.15 | 24 | 24 | 24 | -0.25 (-1.03%) | 2,400 |
2 May 2012 | INR | 24.25 | 24.3 | 24.25 | 24.25 | 24.25 | -0.25 (-1.02%) | 1,200 |
30 Apr 2012 | INR | 23.25 | 25 | 23.25 | 24.5 | 24.5 | -0.4 (-1.61%) | 830 |
28 Apr 2012 | INR | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 0.0 (0.0%) | 0 |
27 Apr 2012 | INR | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | +0.15 (+0.61%) | 10 |
26 Apr 2012 | INR | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.25 (-1%) | 250 |
25 Apr 2012 | INR | 23.2 | 25 | 23.15 | 25 | 25 | +1.55 (+6.61%) | 13,020 |
24 Apr 2012 | INR | 24.1 | 24.85 | 23.15 | 23.45 | 23.45 | -1.45 (-5.82%) | 1,250 |
23 Apr 2012 | INR | 25 | 25 | 24.25 | 24.9 | 24.9 | 0.0 (0.0%) | 2,250 |
20 Apr 2012 | INR | 24.9 | 25 | 24.5 | 24.9 | 24.9 | +0.9 (+3.75%) | 5,220 |
19 Apr 2012 | INR | 24.95 | 25 | 23.65 | 24 | 24 | -0.8 (-3.23%) | 5,890 |
18 Apr 2012 | INR | 24.95 | 25 | 24.4 | 24.8 | 24.8 | -0.2 (-0.80%) | 1,488 |
17 Apr 2012 | INR | 24.9 | 25 | 24 | 25 | 25 | +0.85 (+3.52%) | 6,013 |
16 Apr 2012 | INR | 25 | 25.2 | 24.05 | 24.15 | 24.15 | -0.75 (-3.01%) | 8,058 |
13 Apr 2012 | INR | 28.35 | 28.35 | 24.9 | 24.9 | 24.9 | 0.0 (0.0%) | 19,452 |
12 Apr 2012 | INR | 24.95 | 25 | 23.6 | 24.9 | 24.9 | +0.35 (+1.43%) | 36,854 |
11 Apr 2012 | INR | 24.2 | 24.9 | 24.2 | 24.55 | 24.55 | +0.1 (+0.41%) | 14,200 |
10 Apr 2012 | INR | 23.25 | 25 | 23 | 24.45 | 24.45 | +1.25 (+5.39%) | 55,770 |
9 Apr 2012 | INR | 23.85 | 23.85 | 23.15 | 23.2 | 23.2 | -0.4 (-1.69%) | 1,139 |
4 Apr 2012 | INR | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | -0.25 (-1.05%) | 1 |