Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | INR | 18.25 | 18.25 | 16.55 | 17.35 | 17.35 | -0.05 (-0.29%) | 477 |
17 May 2012 | INR | 17.6 | 17.6 | 16.05 | 17.4 | 17.4 | +0.6 (+3.57%) | 903 |
16 May 2012 | INR | 16.95 | 16.95 | 15.35 | 16.8 | 16.8 | +0.65 (+4.02%) | 1,068 |
15 May 2012 | INR | 16.65 | 16.65 | 15.15 | 16.15 | 16.15 | +0.25 (+1.57%) | 306 |
14 May 2012 | INR | 17.5 | 17.5 | 15.9 | 15.9 | 15.9 | -0.8 (-4.79%) | 1,544 |
11 May 2012 | INR | 17.85 | 17.85 | 16.2 | 16.7 | 16.7 | -0.3 (-1.76%) | 85 |
10 May 2012 | INR | 17.7 | 17.7 | 16.1 | 17 | 17 | +0.1 (+0.59%) | 206 |
9 May 2012 | INR | 17.75 | 17.75 | 16.15 | 16.9 | 16.9 | -0.05 (-0.29%) | 295 |
8 May 2012 | INR | 18.1 | 18.1 | 16.4 | 16.95 | 16.95 | -0.3 (-1.74%) | 587 |
7 May 2012 | INR | 17.55 | 17.55 | 15.95 | 17.25 | 17.25 | +0.5 (+2.99%) | 169 |
4 May 2012 | INR | 18.45 | 18.45 | 16.75 | 16.75 | 16.75 | -0.85 (-4.83%) | 534 |
3 May 2012 | INR | 18.3 | 18.3 | 16.6 | 17.6 | 17.6 | +0.15 (+0.86%) | 2,955 |
2 May 2012 | INR | 17.95 | 17.95 | 16.75 | 17.45 | 17.45 | -0.15 (-0.85%) | 703 |
30 Apr 2012 | INR | 19.4 | 19.4 | 17.6 | 17.6 | 17.6 | -0.9 (-4.86%) | 1,061 |
28 Apr 2012 | INR | 20.4 | 20.4 | 18.5 | 18.5 | 18.5 | -0.95 (-4.88%) | 1,001 |
27 Apr 2012 | INR | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | +0.9 (+4.85%) | 2 |
26 Apr 2012 | INR | 18.55 | 18.55 | 17.1 | 18.55 | 18.55 | +0.6 (+3.34%) | 616 |
25 Apr 2012 | INR | 18.2 | 18.2 | 17.35 | 17.95 | 17.95 | -0.3 (-1.64%) | 1,336 |
24 Apr 2012 | INR | 19.2 | 19.2 | 17.55 | 18.25 | 18.25 | -0.2 (-1.08%) | 5,176 |
23 Apr 2012 | INR | 20.35 | 20.35 | 18.45 | 18.45 | 18.45 | -0.95 (-4.90%) | 736 |
20 Apr 2012 | INR | 21.3 | 21.3 | 19.4 | 19.4 | 19.4 | -1 (-4.90%) | 703 |
19 Apr 2012 | INR | 20.5 | 20.5 | 20.4 | 20.4 | 20.4 | +0.1 (+0.49%) | 2 |
18 Apr 2012 | INR | 20.3 | 20.3 | 19.25 | 20.3 | 20.3 | +0.05 (+0.25%) | 647 |
17 Apr 2012 | INR | 21 | 21 | 19.1 | 20.25 | 20.25 | +0.25 (+1.25%) | 2,402 |
16 Apr 2012 | INR | 20 | 20 | 20 | 20 | 20 | -0.65 (-3.15%) | 50 |
13 Apr 2012 | INR | 21 | 21 | 19.1 | 20.65 | 20.65 | +0.65 (+3.25%) | 1,854 |
12 Apr 2012 | INR | 22.1 | 22.1 | 20 | 20 | 20 | -1.05 (-4.99%) | 322 |
11 Apr 2012 | INR | 22 | 22 | 21.05 | 21.05 | 21.05 | -1.1 (-4.97%) | 1,350 |
10 Apr 2012 | INR | 24.45 | 24.45 | 22.15 | 22.15 | 22.15 | -1.15 (-4.94%) | 6 |
9 Apr 2012 | INR | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | -1.2 (-4.90%) | 9 |