Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2012 | INR | 18.7 | 19.35 | 18.3 | 19.15 | 19.15 | +0.7 (+3.79%) | 830 |
28 Jun 2012 | INR | 18.55 | 18.55 | 17.05 | 18.45 | 18.45 | +1.6 (+9.50%) | 601 |
27 Jun 2012 | INR | 16.85 | 17.95 | 16.85 | 16.85 | 16.85 | -0.85 (-4.80%) | 1,320 |
26 Jun 2012 | INR | 16.8 | 18.05 | 16.8 | 17.7 | 17.7 | +0.9 (+5.36%) | 1,449 |
25 Jun 2012 | INR | 16.8 | 17.7 | 16.8 | 16.8 | 16.8 | -0.85 (-4.82%) | 76 |
22 Jun 2012 | INR | 16.9 | 17.65 | 16.9 | 17.65 | 17.65 | -0.1 (-0.56%) | 301 |
21 Jun 2012 | INR | 17 | 18.35 | 16.9 | 17.75 | 17.75 | 0.0 (0.0%) | 4,371 |
20 Jun 2012 | INR | 17.25 | 17.8 | 17.25 | 17.75 | 17.75 | -0.4 (-2.20%) | 402 |
19 Jun 2012 | INR | 17.4 | 18.15 | 17.4 | 18.15 | 18.15 | -0.15 (-0.82%) | 424 |
18 Jun 2012 | INR | 18.4 | 18.4 | 18.3 | 18.3 | 18.3 | +0.35 (+1.95%) | 363 |
15 Jun 2012 | INR | 18.15 | 18.75 | 17.2 | 17.95 | 17.95 | -0.15 (-0.83%) | 1,182 |
14 Jun 2012 | INR | 16.7 | 18.2 | 16.65 | 18.1 | 18.1 | +0.6 (+3.43%) | 1,567 |
13 Jun 2012 | INR | 17 | 17.5 | 16.7 | 17.5 | 17.5 | -0.05 (-0.28%) | 800 |
12 Jun 2012 | INR | 16.15 | 17.65 | 16.15 | 17.55 | 17.55 | +0.6 (+3.54%) | 1,702 |
11 Jun 2012 | INR | 15.65 | 17 | 15.65 | 16.95 | 16.95 | +0.5 (+3.04%) | 1,802 |
8 Jun 2012 | INR | 16.55 | 16.55 | 15.05 | 16.45 | 16.45 | +0.65 (+4.11%) | 3,283 |
7 Jun 2012 | INR | 16.8 | 16.8 | 15.25 | 15.8 | 15.8 | -0.2 (-1.25%) | 1,702 |
6 Jun 2012 | INR | 17.55 | 17.55 | 16 | 16 | 16 | -0.8 (-4.76%) | 202 |
5 Jun 2012 | INR | 16.9 | 16.9 | 15.4 | 16.8 | 16.8 | +0.6 (+3.70%) | 2,010 |
4 Jun 2012 | INR | 16.25 | 16.25 | 16.2 | 16.2 | 16.2 | -0.8 (-4.71%) | 200 |
1 Jun 2012 | INR | 18.7 | 18.7 | 17 | 17 | 17 | -0.85 (-4.76%) | 1,001 |
31 May 2012 | INR | 18.75 | 18.75 | 17.1 | 17.85 | 17.85 | -0.1 (-0.56%) | 234 |
30 May 2012 | INR | 18 | 18 | 17 | 17.95 | 17.95 | +0.8 (+4.66%) | 304 |
29 May 2012 | INR | 18.35 | 18.35 | 16.65 | 17.15 | 17.15 | -0.35 (-2%) | 1,711 |
28 May 2012 | INR | 18.75 | 18.75 | 17.05 | 17.5 | 17.5 | -0.4 (-2.23%) | 186 |
25 May 2012 | INR | 19.05 | 19.05 | 17.25 | 17.9 | 17.9 | -0.25 (-1.38%) | 208 |
24 May 2012 | INR | 19 | 19 | 18.15 | 18.15 | 18.15 | +0.05 (+0.28%) | 103 |
23 May 2012 | INR | 18.2 | 18.2 | 16.5 | 18.1 | 18.1 | +0.75 (+4.32%) | 1,783 |
22 May 2012 | INR | 18.25 | 18.25 | 16.55 | 17.35 | 17.35 | -0.05 (-0.29%) | 852 |
21 May 2012 | INR | 18.2 | 18.2 | 17.4 | 17.4 | 17.4 | +0.05 (+0.29%) | 208 |