Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2012 | INR | 15 | 15 | 13.6 | 15 | 15 | -0.15 (-0.99%) | 1,786 |
9 Aug 2012 | INR | 15.15 | 15.15 | 13.9 | 15.15 | 15.15 | +0.55 (+3.77%) | 603 |
8 Aug 2012 | INR | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | +0.45 (+3.18%) | 25 |
7 Aug 2012 | INR | 14 | 14.2 | 13.45 | 14.15 | 14.15 | +0.35 (+2.54%) | 943 |
6 Aug 2012 | INR | 14.5 | 14.5 | 13.7 | 13.8 | 13.8 | +0.45 (+3.37%) | 2,753 |
3 Aug 2012 | INR | 14.6 | 14.6 | 13.3 | 13.35 | 13.35 | -1 (-6.97%) | 1,904 |
2 Aug 2012 | INR | 15.05 | 15.05 | 13.65 | 14.35 | 14.35 | 0.0 (0.0%) | 578 |
1 Aug 2012 | INR | 15.85 | 15.85 | 14.35 | 14.35 | 14.35 | -0.6 (-4.01%) | 3,733 |
31 Jul 2012 | INR | 16.45 | 16.45 | 14.95 | 14.95 | 14.95 | -0.75 (-4.78%) | 1,928 |
30 Jul 2012 | INR | 15.65 | 15.7 | 15.65 | 15.7 | 15.7 | -0.75 (-4.56%) | 300 |
27 Jul 2012 | INR | 18.15 | 18.15 | 16.45 | 16.45 | 16.45 | -0.85 (-4.91%) | 393 |
26 Jul 2012 | INR | 19.1 | 19.1 | 17.3 | 17.3 | 17.3 | -2.8 (-13.93%) | 360 |
25 Jul 2012 | INR | 20.1 | 20.1 | 18.2 | 20.1 | 20.1 | +0.95 (+4.96%) | 2 |
24 Jul 2012 | INR | 20.1 | 20.1 | 19.15 | 19.15 | 19.15 | 0.0 (0.0%) | 6 |
23 Jul 2012 | INR | 20.7 | 20.7 | 19.15 | 19.15 | 19.15 | -0.6 (-3.04%) | 6 |
20 Jul 2012 | INR | 21.5 | 21.5 | 19.75 | 19.75 | 19.75 | -1 (-4.82%) | 6 |
19 Jul 2012 | INR | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | +0.95 (+4.80%) | 1 |
18 Jul 2012 | INR | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | +0.9 (+4.76%) | 1 |
17 Jul 2012 | INR | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | +0.7 (+3.85%) | 0 |
16 Jul 2012 | INR | 18.2 | 18.9 | 18.2 | 18.2 | 18.2 | +0.05 (+0.28%) | 705 |
13 Jul 2012 | INR | 18.15 | 19 | 18.15 | 18.15 | 18.15 | -0.35 (-1.89%) | 430 |
12 Jul 2012 | INR | 18.5 | 19.1 | 18.5 | 18.5 | 18.5 | +0.3 (+1.65%) | 30 |
11 Jul 2012 | INR | 18.2 | 19.45 | 18.2 | 18.2 | 18.2 | -0.95 (-4.96%) | 375 |
10 Jul 2012 | INR | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.3 (-1.54%) | 250 |
9 Jul 2012 | INR | 19.45 | 20.15 | 19.45 | 19.45 | 19.45 | +0.45 (+2.37%) | 171 |
6 Jul 2012 | INR | 19 | 20.45 | 19 | 19 | 19 | +0.25 (+1.33%) | 329 |
5 Jul 2012 | INR | 18.75 | 20 | 18.75 | 18.75 | 18.75 | +0.65 (+3.59%) | 2,600 |
4 Jul 2012 | INR | 18.1 | 19.7 | 18.1 | 18.1 | 18.1 | -0.1 (-0.55%) | 1,401 |
3 Jul 2012 | INR | 18.2 | 19.05 | 18.2 | 18.2 | 18.2 | -0.15 (-0.82%) | 194 |
2 Jul 2012 | INR | 18.35 | 19.15 | 18.35 | 18.35 | 18.35 | -0.8 (-4.18%) | 250 |