Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2012 | INR | 46.3 | 46.3 | 46.3 | 46.3 | 46.3 | -1.95 (-4.04%) | 200 |
21 Feb 2012 | INR | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.0 (0.0%) | 0 |
17 Feb 2012 | INR | 50.2 | 51.8 | 48.25 | 48.25 | 48.25 | -1.95 (-3.88%) | 100,300 |
15 Feb 2012 | INR | 50.2 | 50.2 | 50.2 | 50.2 | 50.2 | -2.15 (-4.11%) | 100 |
14 Feb 2012 | INR | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -2.75 (-4.99%) | 100 |
13 Feb 2012 | INR | 55.9 | 55.9 | 55.1 | 55.1 | 55.1 | -1.15 (-2.04%) | 55,000 |
10 Feb 2012 | INR | 56.2 | 56.25 | 56.2 | 56.25 | 56.25 | -0.85 (-1.49%) | 27,000 |
9 Feb 2012 | INR | 58.8 | 58.8 | 57.1 | 57.1 | 57.1 | -1.8 (-3.06%) | 43,900 |
8 Feb 2012 | INR | 58.9 | 58.9 | 58.9 | 58.9 | 58.9 | -0.3 (-0.51%) | 30,100 |
7 Feb 2012 | INR | 59.3 | 59.3 | 59.2 | 59.2 | 59.2 | -0.2 (-0.34%) | 53,000 |
6 Feb 2012 | INR | 59.4 | 59.4 | 59.4 | 59.4 | 59.4 | +0.9 (+1.54%) | 40,000 |
3 Feb 2012 | INR | 59.4 | 59.4 | 58.5 | 58.5 | 58.5 | -1 (-1.68%) | 92,500 |
2 Feb 2012 | INR | 59.5 | 59.5 | 59.5 | 59.5 | 59.5 | +1.6 (+2.76%) | 20,000 |
1 Feb 2012 | INR | 57.7 | 57.9 | 56 | 57.9 | 57.9 | -0.2 (-0.34%) | 59,500 |
31 Jan 2012 | INR | 58.1 | 58.2 | 58.1 | 58.1 | 58.1 | -0.3 (-0.51%) | 120,000 |
30 Jan 2012 | INR | 57.5 | 58.4 | 57.5 | 58.4 | 58.4 | +0.6 (+1.04%) | 67,700 |
27 Jan 2012 | INR | 55.05 | 57.8 | 55.05 | 57.8 | 57.8 | -0.1 (-0.17%) | 28,900 |
25 Jan 2012 | INR | 53 | 58.2 | 53 | 57.9 | 57.9 | +2.2 (+3.95%) | 82,500 |
24 Jan 2012 | INR | 55 | 56 | 55 | 55.7 | 55.7 | -0.25 (-0.45%) | 40,300 |
20 Jan 2012 | INR | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | -0.85 (-1.50%) | 100 |
19 Jan 2012 | INR | 57.4 | 57.4 | 56.8 | 56.8 | 56.8 | -0.9 (-1.56%) | 63,500 |
18 Jan 2012 | INR | 54.3 | 57.8 | 54.3 | 57.7 | 57.7 | +0.55 (+0.96%) | 8,200 |
17 Jan 2012 | INR | 57.1 | 57.2 | 57.1 | 57.15 | 57.15 | +0.35 (+0.62%) | 32,000 |
16 Jan 2012 | INR | 54 | 56.8 | 54 | 56.8 | 56.8 | 0.0 (0.0%) | 50,200 |
13 Jan 2012 | INR | 56.8 | 56.8 | 56.8 | 56.8 | 56.8 | -0.9 (-1.56%) | 20,000 |
12 Jan 2012 | INR | 57.2 | 57.7 | 57.2 | 57.7 | 57.7 | +0.15 (+0.26%) | 58,300 |
11 Jan 2012 | INR | 55 | 57.8 | 53.85 | 57.55 | 57.55 | +0.9 (+1.59%) | 78,600 |
10 Jan 2012 | INR | 53.5 | 56.7 | 53.5 | 56.65 | 56.65 | +2.45 (+4.52%) | 62,300 |
9 Jan 2012 | INR | 54 | 54.5 | 54 | 54.2 | 54.2 | +1.5 (+2.85%) | 14,900 |
6 Jan 2012 | INR | 50 | 52.7 | 49.95 | 52.7 | 52.7 | +0.15 (+0.29%) | 33,200 |