Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2012 | INR | 4.24 | 4.25 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 5,760 |
23 Feb 2012 | INR | 3.78 | 4.1 | 3.78 | 4.05 | 4.05 | +0.08 (+2.02%) | 2,460 |
22 Feb 2012 | INR | 3.95 | 3.97 | 3.77 | 3.97 | 3.97 | +0.18 (+4.75%) | 1,210 |
21 Feb 2012 | INR | 4 | 4.04 | 3.78 | 3.79 | 3.79 | -0.06 (-1.56%) | 5,780 |
17 Feb 2012 | INR | 3.95 | 3.96 | 3.82 | 3.85 | 3.85 | +0.07 (+1.85%) | 7,350 |
16 Feb 2012 | INR | 4.02 | 4.03 | 3.76 | 3.78 | 3.78 | -0.12 (-3.08%) | 1,350 |
15 Feb 2012 | INR | 4.12 | 4.12 | 3.85 | 3.9 | 3.9 | -0.05 (-1.27%) | 3,890 |
14 Feb 2012 | INR | 4.04 | 4.04 | 3.95 | 3.95 | 3.95 | +0.1 (+2.60%) | 750 |
13 Feb 2012 | INR | 4 | 4 | 3.81 | 3.85 | 3.85 | -0.15 (-3.75%) | 5,005 |
10 Feb 2012 | INR | 4.09 | 4.09 | 4 | 4 | 4 | -0.2 (-4.76%) | 652 |
9 Feb 2012 | INR | 4.28 | 4.28 | 4 | 4.2 | 4.2 | 0.0 (0.0%) | 460 |
8 Feb 2012 | INR | 4.28 | 4.28 | 4 | 4.2 | 4.2 | +0.12 (+2.94%) | 915 |
7 Feb 2012 | INR | 4.04 | 4.18 | 4.04 | 4.08 | 4.08 | -0.17 (-4%) | 600 |
6 Feb 2012 | INR | 4.28 | 4.28 | 4.02 | 4.25 | 4.25 | +0.02 (+0.47%) | 600 |
3 Feb 2012 | INR | 4.35 | 4.35 | 3.95 | 4.23 | 4.23 | +0.08 (+1.93%) | 485 |
2 Feb 2012 | INR | 4.22 | 4.22 | 3.82 | 4.15 | 4.15 | +0.13 (+3.23%) | 5,570 |
1 Feb 2012 | INR | 4.28 | 4.28 | 4.01 | 4.02 | 4.02 | -0.2 (-4.74%) | 795 |
31 Jan 2012 | INR | 4.28 | 4.28 | 3.97 | 4.22 | 4.22 | +0.05 (+1.20%) | 1,194 |
30 Jan 2012 | INR | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | +0.03 (+0.72%) | 100 |
27 Jan 2012 | INR | 4.28 | 4.28 | 4 | 4.14 | 4.14 | -0.05 (-1.19%) | 3,350 |
25 Jan 2012 | INR | 4.3 | 4.3 | 3.95 | 4.19 | 4.19 | +0.04 (+0.96%) | 510 |
24 Jan 2012 | INR | 4.28 | 4.3 | 4.14 | 4.15 | 4.15 | +0.05 (+1.22%) | 2,550 |
23 Jan 2012 | INR | 4.29 | 4.29 | 3.9 | 4.1 | 4.1 | +0.01 (+0.24%) | 1,051 |
20 Jan 2012 | INR | 4.25 | 4.25 | 3.86 | 4.09 | 4.09 | +0.04 (+0.99%) | 430 |
19 Jan 2012 | INR | 4.3 | 4.3 | 4.01 | 4.05 | 4.05 | -0.17 (-4.03%) | 1,100 |
18 Jan 2012 | INR | 4.3 | 4.3 | 4.03 | 4.22 | 4.22 | -0.02 (-0.47%) | 1,550 |
17 Jan 2012 | INR | 4.32 | 4.32 | 3.95 | 4.24 | 4.24 | +0.09 (+2.17%) | 2,600 |
16 Jan 2012 | INR | 4.15 | 4.15 | 4 | 4.15 | 4.15 | +0.03 (+0.73%) | 508 |
13 Jan 2012 | INR | 4.12 | 4.12 | 3.99 | 4.12 | 4.12 | +0.19 (+4.83%) | 5,265 |
12 Jan 2012 | INR | 3.75 | 3.94 | 3.61 | 3.93 | 3.93 | +0.17 (+4.52%) | 6,195 |