Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2012 | INR | 8.62 | 8.62 | 8.3 | 8.45 | 8.45 | -0.01 (-0.12%) | 22,700 |
23 Feb 2012 | INR | 8.8 | 8.8 | 8.46 | 8.46 | 8.46 | -0.17 (-1.97%) | 6,400 |
22 Feb 2012 | INR | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.17 (-1.93%) | 105,000 |
21 Feb 2012 | INR | 8.8 | 8.98 | 8.64 | 8.8 | 8.8 | -0.01 (-0.11%) | 11,300 |
17 Feb 2012 | INR | 8.8 | 9.14 | 8.8 | 8.81 | 8.81 | -0.16 (-1.78%) | 5,700 |
16 Feb 2012 | INR | 9 | 9 | 8.97 | 8.97 | 8.97 | -0.18 (-1.97%) | 54,800 |
15 Feb 2012 | INR | 9.25 | 9.33 | 9.15 | 9.15 | 9.15 | -0.18 (-1.93%) | 149,900 |
14 Feb 2012 | INR | 9.33 | 9.7 | 9.33 | 9.33 | 9.33 | -0.19 (-2.00%) | 4,900 |
13 Feb 2012 | INR | 9.7 | 9.7 | 9.52 | 9.52 | 9.52 | -0.19 (-1.96%) | 87,400 |
10 Feb 2012 | INR | 9.71 | 10.09 | 9.71 | 9.71 | 9.71 | -0.19 (-1.92%) | 200,700 |
9 Feb 2012 | INR | 10.1 | 10.25 | 9.9 | 9.9 | 9.9 | -0.2 (-1.98%) | 315,900 |
8 Feb 2012 | INR | 10.1 | 10.5 | 10.1 | 10.1 | 10.1 | -0.2 (-1.94%) | 44,400 |
7 Feb 2012 | INR | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | -0.54 (-4.98%) | 55,800 |
6 Feb 2012 | INR | 10.85 | 10.9 | 10.84 | 10.84 | 10.84 | -0.57 (-5.00%) | 2,400 |
3 Feb 2012 | INR | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.6 (-5.00%) | 500 |
2 Feb 2012 | INR | 12.3 | 13.27 | 12.01 | 12.01 | 12.01 | -0.63 (-4.98%) | 6,700 |
1 Feb 2012 | INR | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.66 (-4.96%) | 900 |
31 Jan 2012 | INR | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | -0.65 (-4.66%) | 900 |
30 Jan 2012 | INR | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.7 (-4.78%) | 323,900 |
27 Jan 2012 | INR | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.75 (-4.87%) | 300 |
25 Jan 2012 | INR | 15.4 | 16.1 | 15.4 | 15.4 | 15.4 | -0.8 (-4.94%) | 59,900 |
24 Jan 2012 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | -0.8 (-4.71%) | 99,100 |
23 Jan 2012 | INR | 17 | 17 | 17 | 17 | 17 | -0.85 (-4.76%) | 44,200 |
20 Jan 2012 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.9 (-4.80%) | 200 |
19 Jan 2012 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.95 (-4.82%) | 81,600 |
18 Jan 2012 | INR | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | -1 (-4.83%) | 100 |
17 Jan 2012 | INR | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | -1.05 (-4.83%) | 100 |
16 Jan 2012 | INR | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.1 (-4.81%) | 100 |
13 Jan 2012 | INR | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.2 (-4.99%) | 100 |
12 Jan 2012 | INR | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.25 (-4.94%) | 100 |