Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2011 | INR | 17.45 | 17.45 | 15.5 | 16.1 | 16.1 | -0.89 (-5.24%) | 7,372 |
7 Mar 2011 | INR | 16.06 | 17.45 | 16.06 | 16.99 | 16.99 | +0.04 (+0.24%) | 1,523 |
4 Mar 2011 | INR | 17.7 | 17.8 | 15.05 | 16.95 | 16.95 | -0.05 (-0.29%) | 23,772 |
3 Mar 2011 | INR | 16 | 17 | 15.7 | 17 | 17 | +1.35 (+8.63%) | 3,900 |
1 Mar 2011 | INR | 15.2 | 16.7 | 15.2 | 15.65 | 15.65 | +0.7 (+4.68%) | 2,190 |
28 Feb 2011 | INR | 15.25 | 16.2 | 14.6 | 14.95 | 14.95 | +0.7 (+4.91%) | 5,582 |
25 Feb 2011 | INR | 14.5 | 15 | 13.5 | 14.25 | 14.25 | -0.7 (-4.68%) | 4,085 |
24 Feb 2011 | INR | 17.5 | 17.5 | 14.3 | 14.95 | 14.95 | -0.05 (-0.33%) | 12,060 |
23 Feb 2011 | INR | 15 | 15.9 | 15 | 15 | 15 | 0.0 (0.0%) | 755 |
22 Feb 2011 | INR | 16.05 | 16.4 | 14.5 | 15 | 15 | -1.05 (-6.54%) | 4,978 |
21 Feb 2011 | INR | 17.95 | 17.95 | 16 | 16.05 | 16.05 | -1 (-5.87%) | 11,569 |
18 Feb 2011 | INR | 17.7 | 18.1 | 17 | 17.05 | 17.05 | -1.15 (-6.32%) | 9,014 |
17 Feb 2011 | INR | 20.8 | 20.8 | 17 | 18.2 | 18.2 | -1.15 (-5.94%) | 11,308 |
16 Feb 2011 | INR | 20.4 | 20.4 | 17.8 | 19.35 | 19.35 | +1.65 (+9.32%) | 102 |
15 Feb 2011 | INR | 17.4 | 18.6 | 17.35 | 17.7 | 17.7 | -0.7 (-3.80%) | 575 |
14 Feb 2011 | INR | 19 | 19.2 | 16 | 18.4 | 18.4 | +2.4 (+15.00%) | 42,039 |
11 Feb 2011 | INR | 14.05 | 17 | 14.05 | 16 | 16 | +1 (+6.67%) | 11,090 |
10 Feb 2011 | INR | 15 | 16 | 13.75 | 15 | 15 | -0.5 (-3.23%) | 921 |
9 Feb 2011 | INR | 15 | 16.2 | 15 | 15.5 | 15.5 | -1.65 (-9.62%) | 3,938 |
8 Feb 2011 | INR | 18.1 | 18.1 | 17 | 17.15 | 17.15 | -0.65 (-3.65%) | 1,455 |
7 Feb 2011 | INR | 17.75 | 18.8 | 17.75 | 17.8 | 17.8 | -0.9 (-4.81%) | 374 |
4 Feb 2011 | INR | 19 | 19.9 | 17.5 | 18.7 | 18.7 | 0.0 (0.0%) | 2,610 |
3 Feb 2011 | INR | 19.5 | 19.65 | 18.5 | 18.7 | 18.7 | +0.7 (+3.89%) | 2,186 |
2 Feb 2011 | INR | 18.8 | 19 | 17.1 | 18 | 18 | +0.15 (+0.84%) | 2,250 |
1 Feb 2011 | INR | 18.5 | 18.5 | 17.3 | 17.85 | 17.85 | +0.85 (+5%) | 4,936 |
31 Jan 2011 | INR | 16.1 | 18.95 | 16.1 | 17 | 17 | -1 (-5.56%) | 6,277 |
28 Jan 2011 | INR | 18.1 | 19.9 | 18 | 18 | 18 | -2 (-10%) | 3,245 |
27 Jan 2011 | INR | 22.8 | 22.8 | 18.4 | 20 | 20 | +1 (+5.26%) | 2,804 |
25 Jan 2011 | INR | 19 | 19 | 19 | 19 | 19 | -0.9 (-4.52%) | 4,700 |
24 Jan 2011 | INR | 19.5 | 20 | 18.75 | 19.9 | 19.9 | +1.45 (+7.86%) | 4,075 |