Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2012 | INR | 4.5 | 4.74 | 4.41 | 4.51 | 4.51 | -0.06 (-1.31%) | 29,000 |
17 Feb 2012 | INR | 4.41 | 4.77 | 4.41 | 4.57 | 4.57 | +0.01 (+0.22%) | 7,872 |
16 Feb 2012 | INR | 4.69 | 4.72 | 4.33 | 4.56 | 4.56 | +0.06 (+1.33%) | 20,858 |
15 Feb 2012 | INR | 4.25 | 4.56 | 4.15 | 4.5 | 4.5 | +0.15 (+3.45%) | 19,100 |
14 Feb 2012 | INR | 4.02 | 4.39 | 3.99 | 4.35 | 4.35 | +0.16 (+3.82%) | 6,141 |
13 Feb 2012 | INR | 4.3 | 4.49 | 4.08 | 4.19 | 4.19 | -0.09 (-2.10%) | 3,374 |
10 Feb 2012 | INR | 4.39 | 4.39 | 4.28 | 4.28 | 4.28 | -0.22 (-4.89%) | 6,171 |
9 Feb 2012 | INR | 4.47 | 4.5 | 4.47 | 4.5 | 4.5 | -0.2 (-4.26%) | 4,706 |
8 Feb 2012 | INR | 4.41 | 4.7 | 4.33 | 4.7 | 4.7 | +0.15 (+3.30%) | 22,500 |
7 Feb 2012 | INR | 4.54 | 4.9 | 4.53 | 4.55 | 4.55 | -0.21 (-4.41%) | 36,810 |
6 Feb 2012 | INR | 4.75 | 4.8 | 4.75 | 4.76 | 4.76 | -0.14 (-2.86%) | 16,544 |
3 Feb 2012 | INR | 5.18 | 5.18 | 4.75 | 4.9 | 4.9 | -0.09 (-1.80%) | 7,088 |
2 Feb 2012 | INR | 4.53 | 5 | 4.53 | 4.99 | 4.99 | +0.25 (+5.27%) | 31,641 |
1 Feb 2012 | INR | 5 | 5.2 | 4.5 | 4.74 | 4.74 | -0.14 (-2.87%) | 116,953 |
31 Jan 2012 | INR | 4.82 | 5.14 | 4.75 | 4.88 | 4.88 | -0.35 (-6.69%) | 31,158 |
30 Jan 2012 | INR | 5.6 | 5.6 | 5.22 | 5.23 | 5.23 | -0.56 (-9.67%) | 26,739 |
27 Jan 2012 | INR | 5.09 | 5.95 | 4.85 | 5.79 | 5.79 | +0.7 (+13.75%) | 129,083 |
25 Jan 2012 | INR | 5.45 | 5.6 | 4.92 | 5.09 | 5.09 | +0.17 (+3.46%) | 18,132 |
24 Jan 2012 | INR | 5 | 5.62 | 4.81 | 4.92 | 4.92 | -0.18 (-3.53%) | 7,564 |
23 Jan 2012 | INR | 4.16 | 5.16 | 4.07 | 5.1 | 5.1 | +0.8 (+18.60%) | 66,874 |
20 Jan 2012 | INR | 4 | 4.6 | 4 | 4.3 | 4.3 | +0.34 (+8.59%) | 31,493 |
19 Jan 2012 | INR | 4 | 4.1 | 3.91 | 3.96 | 3.96 | -0.05 (-1.25%) | 13,471 |
18 Jan 2012 | INR | 3.95 | 4.2 | 3.95 | 4.01 | 4.01 | +0.01 (+0.25%) | 11,150 |
17 Jan 2012 | INR | 4 | 4.14 | 3.91 | 4 | 4 | 0.0 (0.0%) | 6,294 |
16 Jan 2012 | INR | 4 | 4 | 4 | 4 | 4 | -0.13 (-3.15%) | 3,000 |
13 Jan 2012 | INR | 4.35 | 4.35 | 4.12 | 4.13 | 4.13 | -0.06 (-1.43%) | 5,350 |
12 Jan 2012 | INR | 4.21 | 4.49 | 4.15 | 4.19 | 4.19 | -0.05 (-1.18%) | 53,051 |
11 Jan 2012 | INR | 4 | 4.75 | 4 | 4.24 | 4.24 | +0.14 (+3.41%) | 19,207 |
10 Jan 2012 | INR | 3.91 | 4.57 | 3.91 | 4.1 | 4.1 | -0.05 (-1.20%) | 11,502 |
9 Jan 2012 | INR | 3.51 | 4.21 | 3.48 | 4.15 | 4.15 | +0.64 (+18.23%) | 48,961 |