Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2012 | INR | 11.99 | 12.5 | 11.39 | 11.8 | 11.8 | -0.18 (-1.50%) | 16,143 |
22 Feb 2012 | INR | 11.85 | 12.06 | 11.6 | 11.98 | 11.98 | +0.13 (+1.10%) | 13,119 |
21 Feb 2012 | INR | 12.49 | 12.89 | 11.82 | 11.85 | 11.85 | -0.59 (-4.74%) | 17,727 |
17 Feb 2012 | INR | 12.36 | 13.14 | 12.36 | 12.44 | 12.44 | -0.26 (-2.05%) | 26,006 |
16 Feb 2012 | INR | 13 | 13 | 12.5 | 12.7 | 12.7 | -0.32 (-2.46%) | 4,098 |
15 Feb 2012 | INR | 13.37 | 13.37 | 12.5 | 13.02 | 13.02 | +0.15 (+1.17%) | 15,002 |
14 Feb 2012 | INR | 12.66 | 13.49 | 12.65 | 12.87 | 12.87 | -0.44 (-3.31%) | 14,431 |
13 Feb 2012 | INR | 13.6 | 13.79 | 13.31 | 13.31 | 13.31 | -0.7 (-5.00%) | 14,981 |
10 Feb 2012 | INR | 13.86 | 14.7 | 13.86 | 14.01 | 14.01 | -0.47 (-3.25%) | 17,174 |
9 Feb 2012 | INR | 14.21 | 15.21 | 13.77 | 14.48 | 14.48 | -0.01 (-0.07%) | 52,406 |
8 Feb 2012 | INR | 14.35 | 15.19 | 14.25 | 14.49 | 14.49 | -0.31 (-2.09%) | 39,403 |
7 Feb 2012 | INR | 14.97 | 15.41 | 14.65 | 14.8 | 14.8 | -0.6 (-3.90%) | 5,280 |
6 Feb 2012 | INR | 14.75 | 15.8 | 14.54 | 15.4 | 15.4 | +0.1 (+0.65%) | 27,172 |
3 Feb 2012 | INR | 14.5 | 15.8 | 14.4 | 15.3 | 15.3 | +0.19 (+1.26%) | 15,492 |
2 Feb 2012 | INR | 14.85 | 15.25 | 14.8 | 15.11 | 15.11 | +0.31 (+2.09%) | 5,941 |
1 Feb 2012 | INR | 14.03 | 14.99 | 14.03 | 14.8 | 14.8 | +0.1 (+0.68%) | 4,760 |
31 Jan 2012 | INR | 14.3 | 14.99 | 14.2 | 14.7 | 14.7 | +0.22 (+1.52%) | 7,177 |
30 Jan 2012 | INR | 14.5 | 15 | 14.02 | 14.48 | 14.48 | -0.27 (-1.83%) | 14,675 |
27 Jan 2012 | INR | 13.76 | 14.9 | 13.76 | 14.75 | 14.75 | +0.48 (+3.36%) | 14,275 |
25 Jan 2012 | INR | 14.15 | 14.3 | 13.65 | 14.27 | 14.27 | +0.65 (+4.77%) | 5,787 |
24 Jan 2012 | INR | 13.99 | 14.22 | 13.62 | 13.62 | 13.62 | +0.07 (+0.52%) | 12,301 |
23 Jan 2012 | INR | 13.63 | 14 | 13.31 | 13.55 | 13.55 | -0.35 (-2.52%) | 21,820 |
20 Jan 2012 | INR | 14.7 | 14.7 | 13.9 | 13.9 | 13.9 | -0.67 (-4.60%) | 4,850 |
19 Jan 2012 | INR | 13.95 | 14.7 | 13.65 | 14.57 | 14.57 | +0.32 (+2.25%) | 10,117 |
18 Jan 2012 | INR | 14.59 | 14.59 | 13.99 | 14.25 | 14.25 | -0.38 (-2.60%) | 780 |
17 Jan 2012 | INR | 15.01 | 15.01 | 14.63 | 14.63 | 14.63 | -0.76 (-4.94%) | 8,658 |
16 Jan 2012 | INR | 16 | 16.25 | 15.14 | 15.39 | 15.39 | -0.54 (-3.39%) | 19,414 |
13 Jan 2012 | INR | 15.95 | 16.49 | 15.93 | 15.93 | 15.93 | -0.83 (-4.95%) | 5,383 |
12 Jan 2012 | INR | 17.05 | 17.45 | 16.76 | 16.76 | 16.76 | -0.88 (-4.99%) | 5,721 |
11 Jan 2012 | INR | 16.67 | 17.75 | 16.65 | 17.64 | 17.64 | +1.19 (+7.23%) | 14,531 |