Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2011 | INR | 3.66 | 4.31 | 3.66 | 4.1 | 4.1 | +0.16 (+4.06%) | 13,700 |
25 Feb 2011 | INR | 3.6 | 3.95 | 3.5 | 3.94 | 3.94 | +0.32 (+8.84%) | 17,305 |
24 Feb 2011 | INR | 3.6 | 3.68 | 3.6 | 3.62 | 3.62 | +0.04 (+1.12%) | 2,611 |
23 Feb 2011 | INR | 3.62 | 3.83 | 3.57 | 3.58 | 3.58 | -0.07 (-1.92%) | 13,587 |
22 Feb 2011 | INR | 3.55 | 3.94 | 3.55 | 3.65 | 3.65 | -0.19 (-4.95%) | 3,700 |
21 Feb 2011 | INR | 3.6 | 3.85 | 3.6 | 3.84 | 3.84 | -0.01 (-0.26%) | 2,500 |
18 Feb 2011 | INR | 3.89 | 3.89 | 3.46 | 3.85 | 3.85 | +0.25 (+6.94%) | 613 |
17 Feb 2011 | INR | 3.7 | 3.7 | 3.59 | 3.6 | 3.6 | -0.01 (-0.28%) | 7,555 |
16 Feb 2011 | INR | 3.57 | 3.61 | 3.57 | 3.61 | 3.61 | -0.01 (-0.28%) | 200 |
15 Feb 2011 | INR | 3.61 | 3.78 | 3.6 | 3.62 | 3.62 | -0.02 (-0.55%) | 2,224 |
14 Feb 2011 | INR | 3.5 | 3.9 | 3.4 | 3.64 | 3.64 | -0.02 (-0.55%) | 15,691 |
11 Feb 2011 | INR | 3.9 | 3.9 | 3.57 | 3.66 | 3.66 | -0.04 (-1.08%) | 1,576 |
10 Feb 2011 | INR | 3.66 | 3.85 | 3.6 | 3.7 | 3.7 | -0.25 (-6.33%) | 5,265 |
9 Feb 2011 | INR | 3.54 | 4.08 | 3.54 | 3.95 | 3.95 | +0.19 (+5.05%) | 11,159 |
8 Feb 2011 | INR | 3.9 | 3.98 | 3.76 | 3.76 | 3.76 | -0.13 (-3.34%) | 10,627 |
7 Feb 2011 | INR | 4.37 | 4.37 | 3.89 | 3.89 | 3.89 | -0.14 (-3.47%) | 1,387 |
4 Feb 2011 | INR | 3.87 | 4.04 | 3.86 | 4.03 | 4.03 | +0.09 (+2.28%) | 1,130 |
3 Feb 2011 | INR | 3.94 | 3.95 | 3.94 | 3.94 | 3.94 | +0.04 (+1.03%) | 2,101 |
2 Feb 2011 | INR | 3.94 | 3.94 | 3.8 | 3.9 | 3.9 | 0.0 (0.0%) | 7,452 |
1 Feb 2011 | INR | 3.99 | 4 | 3.9 | 3.9 | 3.9 | -0.11 (-2.74%) | 10,926 |
31 Jan 2011 | INR | 3.75 | 4.3 | 3.75 | 4.01 | 4.01 | +0.07 (+1.78%) | 23,310 |
28 Jan 2011 | INR | 4.42 | 4.42 | 3.92 | 3.94 | 3.94 | -0.1 (-2.48%) | 2,235 |
27 Jan 2011 | INR | 3.8 | 4.07 | 3.8 | 4.04 | 4.04 | +0.05 (+1.25%) | 1,692 |
25 Jan 2011 | INR | 4.05 | 4.05 | 3.85 | 3.99 | 3.99 | +0.09 (+2.31%) | 4,189 |
24 Jan 2011 | INR | 3.8 | 3.99 | 3.8 | 3.9 | 3.9 | +0.11 (+2.90%) | 12,264 |
21 Jan 2011 | INR | 3.76 | 3.94 | 3.66 | 3.79 | 3.79 | +0.01 (+0.26%) | 8,706 |
20 Jan 2011 | INR | 3.9 | 4.09 | 3.75 | 3.78 | 3.78 | -0.05 (-1.31%) | 4,910 |
19 Jan 2011 | INR | 3.92 | 3.98 | 3.8 | 3.83 | 3.83 | -0.17 (-4.25%) | 14,071 |
18 Jan 2011 | INR | 3.86 | 4 | 3.86 | 4 | 4 | +0.14 (+3.63%) | 654 |
17 Jan 2011 | INR | 3.8 | 3.92 | 3.8 | 3.86 | 3.86 | +0.01 (+0.26%) | 4,076 |