Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2011 | INR | 19.65 | 22.35 | 19.45 | 20.3 | 13.5333 | +1.4 (+7.41%) | 17,185 |
7 Mar 2011 | INR | 21.2 | 21.2 | 18.45 | 18.9 | 12.6 | -2.9 (-13.30%) | 18,717 |
4 Mar 2011 | INR | 21.75 | 21.8 | 21.75 | 21.8 | 14.5333 | -0.15 (-0.68%) | 502 |
3 Mar 2011 | INR | 21.35 | 22.3 | 21.2 | 21.95 | 14.6333 | +0.05 (+0.23%) | 4,572 |
1 Mar 2011 | INR | 22.4 | 22.5 | 21.65 | 21.9 | 14.6 | +0.45 (+2.10%) | 924 |
28 Feb 2011 | INR | 22.85 | 22.85 | 20.25 | 21.45 | 14.3 | -0.05 (-0.23%) | 5,800 |
25 Feb 2011 | INR | 21.5 | 22 | 21.45 | 21.5 | 14.3333 | -0.95 (-4.23%) | 2,860 |
24 Feb 2011 | INR | 23.25 | 23.25 | 22 | 22.45 | 14.9667 | -0.55 (-2.39%) | 1,734 |
23 Feb 2011 | INR | 22.2 | 23.4 | 22.2 | 23 | 15.3333 | +1.1 (+5.02%) | 3,964 |
22 Feb 2011 | INR | 22.7 | 22.7 | 21.5 | 21.9 | 14.6 | -0.1 (-0.45%) | 2,527 |
21 Feb 2011 | INR | 21.9 | 22.45 | 21.55 | 22 | 14.6667 | -0.5 (-2.22%) | 4,270 |
18 Feb 2011 | INR | 22.6 | 23.05 | 21.85 | 22.5 | 15 | -0.1 (-0.44%) | 6,700 |
17 Feb 2011 | INR | 22.75 | 23.25 | 22.6 | 22.6 | 15.0667 | -0.4 (-1.74%) | 800 |
16 Feb 2011 | INR | 23 | 23.1 | 23 | 23 | 15.3333 | +0.4 (+1.77%) | 525 |
15 Feb 2011 | INR | 22.5 | 23 | 22.5 | 22.6 | 15.0667 | -0.2 (-0.88%) | 3,008 |
14 Feb 2011 | INR | 22.6 | 23.8 | 22.05 | 22.8 | 15.2 | +0.55 (+2.47%) | 13,165 |
11 Feb 2011 | INR | 23.2 | 23.2 | 21.75 | 22.25 | 14.8333 | -1.75 (-7.29%) | 3,368 |
10 Feb 2011 | INR | 21.25 | 24 | 19.25 | 24 | 16 | +2.75 (+12.94%) | 12,523 |
9 Feb 2011 | INR | 22.05 | 22.9 | 21 | 21.25 | 14.1667 | -1.15 (-5.13%) | 4,398 |
8 Feb 2011 | INR | 23.2 | 23.25 | 22.35 | 22.4 | 14.9333 | -0.8 (-3.45%) | 960 |
7 Feb 2011 | INR | 22.45 | 23.45 | 22.3 | 23.2 | 15.4667 | +1 (+4.50%) | 1,559 |
4 Feb 2011 | INR | 22.3 | 23 | 22.15 | 22.2 | 14.8 | -0.55 (-2.42%) | 3,060 |
3 Feb 2011 | INR | 22.7 | 22.95 | 22.6 | 22.75 | 15.1667 | -0.75 (-3.19%) | 3,310 |
2 Feb 2011 | INR | 22.65 | 23.7 | 22.5 | 23.5 | 15.6667 | +0.5 (+2.17%) | 2,504 |
1 Feb 2011 | INR | 22.9 | 23.45 | 22.9 | 23 | 15.3333 | -0.2 (-0.86%) | 721 |
31 Jan 2011 | INR | 21.15 | 24.2 | 21.15 | 23.2 | 15.4667 | +0.55 (+2.43%) | 6,763 |
28 Jan 2011 | INR | 23.5 | 24.35 | 22.5 | 22.65 | 15.1 | -1.05 (-4.43%) | 8,192 |
27 Jan 2011 | INR | 23.8 | 24.7 | 23.6 | 23.7 | 15.8 | -0.2 (-0.84%) | 1,860 |
25 Jan 2011 | INR | 25.65 | 25.65 | 23.7 | 23.9 | 15.9333 | -0.75 (-3.04%) | 9,000 |
24 Jan 2011 | INR | 24 | 25.35 | 24 | 24.65 | 16.4333 | +0.25 (+1.02%) | 5,105 |