Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2012 | INR | 4.13 | 4.51 | 4.12 | 4.51 | 45.1 | +0.21 (+4.88%) | 4,875 |
22 Feb 2012 | INR | 4.35 | 4.67 | 4.29 | 4.3 | 43 | -0.21 (-4.66%) | 3,007 |
21 Feb 2012 | INR | 4.49 | 4.51 | 4.13 | 4.51 | 45.1 | +0.21 (+4.88%) | 6,007 |
17 Feb 2012 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 43 | -0.22 (-4.87%) | 500 |
16 Feb 2012 | INR | 4.4 | 4.54 | 4.12 | 4.52 | 45.2 | +0.19 (+4.39%) | 6,504 |
15 Feb 2012 | INR | 4.33 | 4.33 | 3.97 | 4.33 | 43.3 | +0.2 (+4.84%) | 3,000 |
14 Feb 2012 | INR | 4.13 | 4.13 | 3.78 | 4.13 | 41.3 | +0.19 (+4.82%) | 2,942 |
13 Feb 2012 | INR | 4.3 | 4.3 | 3.9 | 3.94 | 39.4 | -0.16 (-3.90%) | 3,818 |
10 Feb 2012 | INR | 4.01 | 4.2 | 4 | 4.1 | 41 | -0.1 (-2.38%) | 1,165 |
9 Feb 2012 | INR | 4.2 | 4.21 | 4.2 | 4.2 | 42 | 0.0 (0.0%) | 1,050 |
8 Feb 2012 | INR | 4.15 | 4.54 | 4.14 | 4.2 | 42 | -0.15 (-3.45%) | 3,700 |
7 Feb 2012 | INR | 4 | 4.35 | 3.95 | 4.35 | 43.5 | +0.2 (+4.82%) | 2,843 |
6 Feb 2012 | INR | 3.9 | 4.15 | 3.9 | 4.15 | 41.5 | +0.1 (+2.47%) | 1,171 |
3 Feb 2012 | INR | 3.81 | 4.2 | 3.81 | 4.05 | 40.5 | +0.05 (+1.25%) | 7,708 |
2 Feb 2012 | INR | 3.82 | 4 | 3.8 | 4 | 40 | +0.01 (+0.25%) | 22,101 |
1 Feb 2012 | INR | 3.8 | 4 | 3.78 | 3.99 | 39.9 | +0.03 (+0.76%) | 3,594 |
31 Jan 2012 | INR | 3.65 | 4 | 3.65 | 3.96 | 39.6 | +0.14 (+3.66%) | 2,100 |
30 Jan 2012 | INR | 3.83 | 4.15 | 3.82 | 3.82 | 38.2 | -0.18 (-4.50%) | 1,035 |
27 Jan 2012 | INR | 3.82 | 4 | 3.81 | 4 | 40 | 0.0 (0.0%) | 1,527 |
25 Jan 2012 | INR | 4.04 | 4.04 | 3.75 | 4 | 40 | +0.15 (+3.90%) | 1,320 |
24 Jan 2012 | INR | 4.02 | 4.03 | 3.76 | 3.85 | 38.5 | +0.01 (+0.26%) | 2,852 |
23 Jan 2012 | INR | 3.79 | 3.84 | 3.64 | 3.84 | 38.4 | +0.18 (+4.92%) | 3,652 |
20 Jan 2012 | INR | 3.66 | 3.81 | 3.65 | 3.66 | 36.6 | -0.18 (-4.69%) | 2,140 |
19 Jan 2012 | INR | 3.65 | 3.88 | 3.61 | 3.84 | 38.4 | +0.13 (+3.50%) | 2,476 |
18 Jan 2012 | INR | 3.68 | 3.71 | 3.6 | 3.71 | 37.1 | +0.17 (+4.80%) | 7,691 |
17 Jan 2012 | INR | 3.37 | 3.55 | 3.37 | 3.54 | 35.4 | 0.0 (0.0%) | 79,209 |
16 Jan 2012 | INR | 3.5 | 3.54 | 3.45 | 3.54 | 35.4 | +0.16 (+4.73%) | 202 |
13 Jan 2012 | INR | 3.22 | 3.38 | 3.22 | 3.38 | 33.8 | +0.16 (+4.97%) | 10,000 |
12 Jan 2012 | INR | 3.22 | 3.22 | 3.22 | 3.22 | 32.2 | 0.0 (0.0%) | 8,550 |
11 Jan 2012 | INR | 3.42 | 3.42 | 3.16 | 3.22 | 32.2 | -0.04 (-1.23%) | 1,205 |