Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2012 | INR | 8.8 | 8.93 | 8.36 | 8.64 | 8.64 | +0.12 (+1.41%) | 15,734 |
22 Feb 2012 | INR | 8.07 | 8.7 | 8.07 | 8.52 | 8.52 | +0.23 (+2.77%) | 20,210 |
21 Feb 2012 | INR | 7.9 | 8.35 | 7.9 | 8.29 | 8.29 | +0.33 (+4.15%) | 7,598 |
17 Feb 2012 | INR | 8.25 | 8.45 | 7.9 | 7.96 | 7.96 | -0.25 (-3.05%) | 6,027 |
16 Feb 2012 | INR | 8.25 | 8.37 | 8.08 | 8.21 | 8.21 | -0.17 (-2.03%) | 10,253 |
15 Feb 2012 | INR | 8 | 8.47 | 8 | 8.38 | 8.38 | +0.31 (+3.84%) | 13,100 |
14 Feb 2012 | INR | 8.32 | 8.32 | 8.05 | 8.07 | 8.07 | -0.16 (-1.94%) | 5,450 |
13 Feb 2012 | INR | 8.17 | 8.5 | 8.17 | 8.23 | 8.23 | -0.27 (-3.18%) | 29,067 |
10 Feb 2012 | INR | 8.75 | 9 | 8.5 | 8.5 | 8.5 | -0.3 (-3.41%) | 18,076 |
9 Feb 2012 | INR | 8.84 | 8.84 | 8.5 | 8.8 | 8.8 | +0.38 (+4.51%) | 23,025 |
8 Feb 2012 | INR | 8.06 | 8.43 | 8.05 | 8.42 | 8.42 | +0.39 (+4.86%) | 14,576 |
7 Feb 2012 | INR | 8.03 | 8.05 | 7.9 | 8.03 | 8.03 | +0.36 (+4.69%) | 3,750 |
6 Feb 2012 | INR | 7.45 | 7.67 | 7.3 | 7.67 | 7.67 | +0.36 (+4.92%) | 16,974 |
3 Feb 2012 | INR | 7 | 7.4 | 6.98 | 7.31 | 7.31 | +0.21 (+2.96%) | 14,090 |
2 Feb 2012 | INR | 7.25 | 7.25 | 7.02 | 7.1 | 7.1 | -0.04 (-0.56%) | 3,500 |
1 Feb 2012 | INR | 7.25 | 7.25 | 7.14 | 7.14 | 7.14 | -0.01 (-0.14%) | 3,000 |
31 Jan 2012 | INR | 6.91 | 7.2 | 6.9 | 7.15 | 7.15 | +0.24 (+3.47%) | 4,713 |
30 Jan 2012 | INR | 6.9 | 7 | 6.9 | 6.91 | 6.91 | -0.19 (-2.68%) | 1,900 |
27 Jan 2012 | INR | 7.02 | 7.1 | 6.78 | 7.1 | 7.1 | +0.28 (+4.11%) | 8,200 |
25 Jan 2012 | INR | 6.85 | 6.85 | 6.81 | 6.82 | 6.82 | -0.16 (-2.29%) | 800 |
24 Jan 2012 | INR | 6.51 | 6.99 | 6.51 | 6.98 | 6.98 | +0.26 (+3.87%) | 1,811 |
23 Jan 2012 | INR | 6.8 | 6.8 | 6.72 | 6.72 | 6.72 | -0.13 (-1.90%) | 2,413 |
20 Jan 2012 | INR | 6.85 | 7.1 | 6.85 | 6.85 | 6.85 | -0.11 (-1.58%) | 600 |
19 Jan 2012 | INR | 6.6 | 7.07 | 6.52 | 6.96 | 6.96 | +0.18 (+2.65%) | 3,300 |
18 Jan 2012 | INR | 6.95 | 6.95 | 6.51 | 6.78 | 6.78 | -0.22 (-3.14%) | 5,063 |
17 Jan 2012 | INR | 6.98 | 7.01 | 6.98 | 7 | 7 | -0.03 (-0.43%) | 1,800 |
16 Jan 2012 | INR | 7.1 | 7.2 | 7 | 7.03 | 7.03 | -0.37 (-5%) | 3,827 |
13 Jan 2012 | INR | 7.11 | 7.6 | 7.11 | 7.4 | 7.4 | +0.15 (+2.07%) | 8,050 |
12 Jan 2012 | INR | 7.5 | 7.99 | 7.17 | 7.25 | 7.25 | -0.49 (-6.33%) | 1,702 |
11 Jan 2012 | INR | 6.79 | 7.8 | 6.79 | 7.74 | 7.74 | +1.24 (+19.08%) | 19,205 |