Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2012 | INR | 18.95 | 18.95 | 17.75 | 18.5 | 18.5 | +0.2 (+1.09%) | 9,037 |
22 Feb 2012 | INR | 19.4 | 19.45 | 18.05 | 18.3 | 18.3 | -0.85 (-4.44%) | 6,046 |
21 Feb 2012 | INR | 19 | 20.05 | 18.75 | 19.15 | 19.15 | +0.2 (+1.06%) | 21,977 |
17 Feb 2012 | INR | 17.85 | 19.5 | 17.85 | 18.95 | 18.95 | +0.85 (+4.70%) | 22,335 |
16 Feb 2012 | INR | 16.7 | 18.95 | 16.7 | 18.1 | 18.1 | +0.9 (+5.23%) | 36,680 |
15 Feb 2012 | INR | 18.25 | 18.25 | 17 | 17.2 | 17.2 | -0.35 (-1.99%) | 19,429 |
14 Feb 2012 | INR | 18.5 | 18.55 | 17.2 | 17.55 | 17.55 | -0.75 (-4.10%) | 11,275 |
13 Feb 2012 | INR | 18.5 | 19.4 | 18.1 | 18.3 | 18.3 | -0.95 (-4.94%) | 17,380 |
10 Feb 2012 | INR | 20.85 | 21.5 | 18.85 | 19.25 | 19.25 | -0.85 (-4.23%) | 35,884 |
9 Feb 2012 | INR | 18.75 | 20.3 | 18.6 | 20.1 | 20.1 | +1 (+5.24%) | 11,286 |
8 Feb 2012 | INR | 19.8 | 19.8 | 19 | 19.1 | 19.1 | -0.3 (-1.55%) | 13,632 |
7 Feb 2012 | INR | 19.75 | 20.05 | 19.3 | 19.4 | 19.4 | +0.1 (+0.52%) | 11,252 |
6 Feb 2012 | INR | 19.65 | 20 | 19.15 | 19.3 | 19.3 | -1.15 (-5.62%) | 11,717 |
3 Feb 2012 | INR | 20.2 | 20.75 | 20.05 | 20.45 | 20.45 | -0.2 (-0.97%) | 4,933 |
2 Feb 2012 | INR | 20.95 | 21.05 | 19.15 | 20.65 | 20.65 | +0.9 (+4.56%) | 13,068 |
1 Feb 2012 | INR | 19.3 | 20.3 | 18.7 | 19.75 | 19.75 | +0.79 (+4.17%) | 7,971 |
31 Jan 2012 | INR | 19 | 19.35 | 18.75 | 18.96 | 18.96 | -0.24 (-1.25%) | 4,488 |
30 Jan 2012 | INR | 20 | 20 | 18.45 | 19.2 | 19.2 | -1.46 (-7.07%) | 11,056 |
27 Jan 2012 | INR | 22 | 22.6 | 20 | 20.66 | 20.66 | +0.15 (+0.73%) | 28,374 |
25 Jan 2012 | INR | 18.1 | 21.9 | 18.1 | 20.51 | 20.51 | +1.55 (+8.18%) | 26,373 |
24 Jan 2012 | INR | 20.45 | 20.45 | 18.55 | 18.96 | 18.96 | -0.25 (-1.30%) | 12,735 |
23 Jan 2012 | INR | 19.3 | 19.65 | 18.9 | 19.21 | 19.21 | +0.29 (+1.53%) | 22,929 |
20 Jan 2012 | INR | 17 | 19.6 | 17 | 18.92 | 18.92 | +1.79 (+10.45%) | 34,038 |
19 Jan 2012 | INR | 16 | 17.5 | 15.6 | 17.13 | 17.13 | +1.77 (+11.52%) | 17,124 |
18 Jan 2012 | INR | 15.4 | 16.58 | 15.11 | 15.36 | 15.36 | -0.58 (-3.64%) | 14,950 |
17 Jan 2012 | INR | 15.31 | 16.39 | 15.25 | 15.94 | 15.94 | +0.44 (+2.84%) | 11,488 |
16 Jan 2012 | INR | 14.58 | 15.78 | 14.58 | 15.5 | 15.5 | +0.21 (+1.37%) | 2,375 |
13 Jan 2012 | INR | 14.8 | 15.58 | 14.8 | 15.29 | 15.29 | +0.58 (+3.94%) | 12,400 |
12 Jan 2012 | INR | 14.84 | 14.88 | 14.3 | 14.71 | 14.71 | +0.26 (+1.80%) | 7,326 |
11 Jan 2012 | INR | 14.25 | 14.69 | 14.15 | 14.45 | 14.45 | +0.46 (+3.29%) | 9,100 |