Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2012 | INR | 19.8 | 19.8 | 18.75 | 19.3 | 19.3 | +0.35 (+1.85%) | 114,021 |
22 Feb 2012 | INR | 20.55 | 21.25 | 18.35 | 18.95 | 18.95 | -1.45 (-7.11%) | 310,654 |
21 Feb 2012 | INR | 20.2 | 20.65 | 20 | 20.4 | 20.4 | +0.2 (+0.99%) | 190,905 |
17 Feb 2012 | INR | 20.45 | 20.9 | 20.1 | 20.2 | 20.2 | +0.15 (+0.75%) | 288,141 |
16 Feb 2012 | INR | 19.8 | 20.75 | 19.8 | 20.05 | 20.05 | -0.1 (-0.50%) | 117,192 |
15 Feb 2012 | INR | 19.75 | 20.55 | 19.75 | 20.15 | 20.15 | -0.2 (-0.98%) | 168,073 |
14 Feb 2012 | INR | 19.2 | 20.55 | 19.2 | 20.35 | 20.35 | +0.8 (+4.09%) | 275,646 |
13 Feb 2012 | INR | 20 | 20 | 18 | 19.55 | 19.55 | +0.3 (+1.56%) | 175,201 |
10 Feb 2012 | INR | 18.75 | 19.95 | 18.75 | 19.25 | 19.25 | -0.2 (-1.03%) | 107,540 |
9 Feb 2012 | INR | 19 | 19.75 | 18.75 | 19.45 | 19.45 | +0.35 (+1.83%) | 98,312 |
8 Feb 2012 | INR | 20 | 20.05 | 18.8 | 19.1 | 19.1 | -0.95 (-4.74%) | 279,756 |
7 Feb 2012 | INR | 20.5 | 20.75 | 19.8 | 20.05 | 20.05 | +0.15 (+0.75%) | 224,200 |
6 Feb 2012 | INR | 20.4 | 20.6 | 19.5 | 19.9 | 19.9 | -0.05 (-0.25%) | 207,166 |
3 Feb 2012 | INR | 20.5 | 20.85 | 19.5 | 19.95 | 19.95 | -0.8 (-3.86%) | 169,783 |
2 Feb 2012 | INR | 20.7 | 21.4 | 20.4 | 20.75 | 20.75 | 0.0 (0.0%) | 187,331 |
1 Feb 2012 | INR | 20.7 | 21 | 20.1 | 20.75 | 20.75 | +0.32 (+1.57%) | 122,807 |
31 Jan 2012 | INR | 20.1 | 20.69 | 19.71 | 20.43 | 20.43 | +0.58 (+2.92%) | 178,191 |
30 Jan 2012 | INR | 20.5 | 21.45 | 19.3 | 19.85 | 19.85 | -0.44 (-2.17%) | 656,925 |
27 Jan 2012 | INR | 18.5 | 21 | 18.5 | 20.29 | 20.29 | +2.13 (+11.73%) | 586,640 |
25 Jan 2012 | INR | 17.5 | 18.7 | 17.24 | 18.16 | 18.16 | +0.9 (+5.21%) | 284,780 |
24 Jan 2012 | INR | 17.9 | 17.9 | 16.35 | 17.26 | 17.26 | +0.18 (+1.05%) | 119,840 |
23 Jan 2012 | INR | 16.9 | 17.5 | 16.31 | 17.08 | 17.08 | +0.55 (+3.33%) | 97,615 |
20 Jan 2012 | INR | 17.5 | 17.68 | 16 | 16.53 | 16.53 | -0.5 (-2.94%) | 229,257 |
19 Jan 2012 | INR | 17.6 | 17.6 | 16.75 | 17.03 | 17.03 | +0.33 (+1.98%) | 166,614 |
18 Jan 2012 | INR | 17.5 | 18 | 16.6 | 16.7 | 16.7 | -1.01 (-5.70%) | 209,439 |
17 Jan 2012 | INR | 18.6 | 19.1 | 17 | 17.71 | 17.71 | -0.85 (-4.58%) | 347,581 |
16 Jan 2012 | INR | 18.9 | 19.09 | 18.26 | 18.56 | 18.56 | -0.41 (-2.16%) | 110,453 |
13 Jan 2012 | INR | 18.8 | 19.81 | 18.7 | 18.97 | 18.97 | +0.46 (+2.49%) | 757,738 |
12 Jan 2012 | INR | 15.65 | 19.1 | 15.65 | 18.51 | 18.51 | +2.23 (+13.70%) | 665,771 |
11 Jan 2012 | INR | 15.69 | 16.85 | 15.12 | 16.28 | 16.28 | +1 (+6.54%) | 260,943 |