Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2012 | INR | 17.25 | 17.25 | 15.4 | 16 | 16 | +0.35 (+2.24%) | 1,340 |
10 Aug 2012 | INR | 15.85 | 16 | 15.5 | 15.65 | 15.65 | -0.1 (-0.63%) | 5,445 |
9 Aug 2012 | INR | 16.2 | 16.2 | 15.5 | 15.75 | 15.75 | -0.55 (-3.37%) | 6,303 |
8 Aug 2012 | INR | 16.85 | 16.85 | 16 | 16.3 | 16.3 | -0.2 (-1.21%) | 16,288 |
7 Aug 2012 | INR | 16.6 | 16.9 | 16.25 | 16.5 | 16.5 | -0.3 (-1.79%) | 5,456 |
6 Aug 2012 | INR | 17 | 17 | 16.85 | 16.8 | 16.8 | -0.65 (-3.72%) | 10,549 |
3 Aug 2012 | INR | 18.25 | 18.3 | 17.25 | 17.45 | 17.45 | +0.2 (+1.16%) | 1,696 |
2 Aug 2012 | INR | 17.25 | 18 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 2,662 |
1 Aug 2012 | INR | 16.55 | 17.45 | 16.55 | 17.25 | 17.25 | +0.25 (+1.47%) | 4,768 |
31 Jul 2012 | INR | 17 | 17.1 | 16.95 | 17 | 17 | +0.1 (+0.59%) | 3,075 |
30 Jul 2012 | INR | 16.55 | 17.05 | 16.5 | 16.9 | 16.9 | -0.3 (-1.74%) | 15,705 |
27 Jul 2012 | INR | 17.05 | 17.25 | 16.6 | 17.2 | 17.2 | -0.25 (-1.43%) | 3,353 |
26 Jul 2012 | INR | 17.25 | 17.55 | 17 | 17.45 | 17.45 | +0.2 (+1.16%) | 3,756 |
25 Jul 2012 | INR | 20 | 20 | 17.2 | 17.25 | 17.25 | -0.15 (-0.86%) | 2,512 |
24 Jul 2012 | INR | 17.35 | 17.65 | 17.35 | 17.4 | 17.4 | -0.2 (-1.14%) | 3,619 |
23 Jul 2012 | INR | 17.5 | 18 | 17.4 | 17.6 | 17.6 | -0.15 (-0.85%) | 3,355 |
20 Jul 2012 | INR | 18.5 | 18.5 | 17.5 | 17.75 | 17.75 | -1.15 (-6.08%) | 8,165 |
19 Jul 2012 | INR | 18.85 | 19.05 | 18.6 | 18.9 | 18.9 | -0.05 (-0.26%) | 17,743 |
18 Jul 2012 | INR | 19.05 | 19.05 | 18.55 | 18.95 | 18.95 | -0.5 (-2.57%) | 7,714 |
17 Jul 2012 | INR | 19.55 | 19.55 | 19 | 19.45 | 19.45 | +0.3 (+1.57%) | 3,608 |
16 Jul 2012 | INR | 20 | 20 | 19.15 | 19.15 | 19.15 | -0.25 (-1.29%) | 7,021 |
13 Jul 2012 | INR | 19.35 | 19.75 | 19.15 | 19.4 | 19.4 | +0.15 (+0.78%) | 8,846 |
12 Jul 2012 | INR | 18.95 | 19.8 | 18.85 | 19.25 | 19.25 | +0.15 (+0.79%) | 9,674 |
11 Jul 2012 | INR | 19.25 | 19.4 | 18.75 | 19.1 | 19.1 | -0.05 (-0.26%) | 6,130 |
10 Jul 2012 | INR | 18.4 | 19.4 | 18.35 | 19.15 | 19.15 | +0.65 (+3.51%) | 16,957 |
9 Jul 2012 | INR | 18.9 | 19.7 | 18.25 | 18.5 | 18.5 | -0.55 (-2.89%) | 4,423 |
6 Jul 2012 | INR | 19.4 | 19.4 | 18.8 | 19.05 | 19.05 | +0.75 (+4.10%) | 9,823 |
5 Jul 2012 | INR | 18.2 | 19.45 | 18.05 | 18.3 | 18.3 | +0.15 (+0.83%) | 9,874 |
4 Jul 2012 | INR | 18.25 | 18.45 | 17.9 | 18.15 | 18.15 | +0.4 (+2.25%) | 4,786 |
3 Jul 2012 | INR | 18.05 | 18.2 | 17.65 | 17.75 | 17.75 | -0.15 (-0.84%) | 3,177 |