Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2012 | INR | 16.4 | 16.5 | 15.7 | 15.85 | 15.85 | -0.6 (-3.65%) | 841,506 |
22 Feb 2012 | INR | 18.05 | 18.05 | 16.05 | 16.45 | 16.45 | -1.4 (-7.84%) | 1,253,034 |
21 Feb 2012 | INR | 17.5 | 18.25 | 17.15 | 17.85 | 17.85 | +0.5 (+2.88%) | 1,536,343 |
17 Feb 2012 | INR | 17.3 | 18.15 | 16.9 | 17.35 | 17.35 | +0.35 (+2.06%) | 1,353,397 |
16 Feb 2012 | INR | 17.35 | 17.8 | 16.8 | 17 | 17 | -0.1 (-0.58%) | 1,222,031 |
15 Feb 2012 | INR | 16.35 | 17.2 | 16.3 | 17.1 | 17.1 | +1 (+6.21%) | 1,222,540 |
14 Feb 2012 | INR | 16.15 | 16.25 | 15.9 | 16.1 | 16.1 | -0.05 (-0.31%) | 248,529 |
13 Feb 2012 | INR | 16 | 16.35 | 15.5 | 16.15 | 16.15 | +0.05 (+0.31%) | 238,542 |
10 Feb 2012 | INR | 16.35 | 16.45 | 16 | 16.1 | 16.1 | -0.2 (-1.23%) | 355,651 |
9 Feb 2012 | INR | 16.2 | 16.4 | 15.85 | 16.3 | 16.3 | +0.25 (+1.56%) | 424,722 |
8 Feb 2012 | INR | 15.8 | 16.2 | 15.75 | 16.05 | 16.05 | +0.3 (+1.90%) | 348,450 |
7 Feb 2012 | INR | 16.6 | 16.6 | 15.65 | 15.75 | 15.75 | -0.45 (-2.78%) | 341,687 |
6 Feb 2012 | INR | 16 | 16.4 | 15.8 | 16.2 | 16.2 | +0.35 (+2.21%) | 575,330 |
3 Feb 2012 | INR | 15.6 | 16.2 | 15.35 | 15.85 | 15.85 | +0.05 (+0.32%) | 688,265 |
2 Feb 2012 | INR | 16.4 | 16.5 | 15 | 15.8 | 15.8 | -0.45 (-2.77%) | 1,154,831 |
1 Feb 2012 | INR | 15.85 | 16.7 | 15.5 | 16.25 | 16.25 | +0.36 (+2.27%) | 504,564 |
31 Jan 2012 | INR | 15.25 | 16 | 15.04 | 15.89 | 15.89 | +0.85 (+5.65%) | 459,597 |
30 Jan 2012 | INR | 15.65 | 15.8 | 14.9 | 15.04 | 15.04 | -0.87 (-5.47%) | 317,302 |
27 Jan 2012 | INR | 15.75 | 16.2 | 15.55 | 15.91 | 15.91 | +0.3 (+1.92%) | 617,976 |
25 Jan 2012 | INR | 14.6 | 15.88 | 14.6 | 15.61 | 15.61 | +1.03 (+7.06%) | 1,166,589 |
24 Jan 2012 | INR | 14.49 | 14.79 | 14.3 | 14.58 | 14.58 | +0.16 (+1.11%) | 482,513 |
23 Jan 2012 | INR | 14.29 | 14.53 | 14.1 | 14.42 | 14.42 | +0.21 (+1.48%) | 298,011 |
20 Jan 2012 | INR | 14.4 | 14.47 | 14.05 | 14.21 | 14.21 | -0.06 (-0.42%) | 348,616 |
19 Jan 2012 | INR | 14.5 | 14.59 | 14.14 | 14.27 | 14.27 | -0.04 (-0.28%) | 284,228 |
18 Jan 2012 | INR | 14.45 | 14.84 | 14.25 | 14.31 | 14.31 | -0.15 (-1.04%) | 428,920 |
17 Jan 2012 | INR | 14.49 | 14.69 | 14.32 | 14.46 | 14.46 | +0.22 (+1.54%) | 338,988 |
16 Jan 2012 | INR | 14.45 | 14.45 | 14.15 | 14.24 | 14.24 | -0.13 (-0.90%) | 231,079 |
13 Jan 2012 | INR | 14.2 | 14.55 | 14 | 14.37 | 14.37 | +0.38 (+2.72%) | 526,416 |
12 Jan 2012 | INR | 13.8 | 14.3 | 13.8 | 13.99 | 13.99 | +0.06 (+0.43%) | 352,876 |
11 Jan 2012 | INR | 13.8 | 14.35 | 13.5 | 13.93 | 13.93 | +0.28 (+2.05%) | 585,602 |