Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2012 | INR | 60.3 | 60.3 | 57.2 | 58.15 | 58.15 | -2.35 (-3.88%) | 20,495 |
22 Feb 2012 | INR | 62.85 | 63.2 | 60 | 60.5 | 60.5 | -2.3 (-3.66%) | 16,709 |
21 Feb 2012 | INR | 62.75 | 64.4 | 61.55 | 62.8 | 62.8 | +1.15 (+1.87%) | 27,017 |
17 Feb 2012 | INR | 64.95 | 65.7 | 61.1 | 61.65 | 61.65 | -2.15 (-3.37%) | 59,143 |
16 Feb 2012 | INR | 61.35 | 65.5 | 60.55 | 63.8 | 63.8 | +2.65 (+4.33%) | 106,067 |
15 Feb 2012 | INR | 61.9 | 61.9 | 60 | 61.15 | 61.15 | +0.9 (+1.49%) | 13,046 |
14 Feb 2012 | INR | 61 | 61.75 | 59.2 | 60.25 | 60.25 | +0.1 (+0.17%) | 17,925 |
13 Feb 2012 | INR | 61.7 | 61.75 | 59.6 | 60.15 | 60.15 | -1.35 (-2.20%) | 7,828 |
10 Feb 2012 | INR | 63.75 | 63.75 | 60.7 | 61.5 | 61.5 | -0.85 (-1.36%) | 9,778 |
9 Feb 2012 | INR | 60.5 | 64.25 | 60 | 62.35 | 62.35 | +1.75 (+2.89%) | 81,514 |
8 Feb 2012 | INR | 62.75 | 63 | 60.3 | 60.6 | 60.6 | -0.2 (-0.33%) | 14,947 |
7 Feb 2012 | INR | 63.95 | 63.95 | 60.35 | 60.8 | 60.8 | -2.2 (-3.49%) | 52,664 |
6 Feb 2012 | INR | 63.8 | 65 | 62.8 | 63 | 63 | +0.5 (+0.80%) | 41,279 |
3 Feb 2012 | INR | 61 | 63.5 | 60.55 | 62.5 | 62.5 | +1.15 (+1.87%) | 22,309 |
2 Feb 2012 | INR | 62.5 | 63 | 60.2 | 61.35 | 61.35 | -0.25 (-0.41%) | 18,189 |
1 Feb 2012 | INR | 63.9 | 64.8 | 60.85 | 61.6 | 61.6 | -1.1 (-1.75%) | 57,590 |
31 Jan 2012 | INR | 60.1 | 63.3 | 60.05 | 62.7 | 62.7 | +2.8 (+4.67%) | 29,376 |
30 Jan 2012 | INR | 60.75 | 65.8 | 59.4 | 59.9 | 59.9 | +0.3 (+0.50%) | 90,724 |
27 Jan 2012 | INR | 61.7 | 61.8 | 59.3 | 59.6 | 59.6 | -0.6 (-1.00%) | 345,257 |
25 Jan 2012 | INR | 60 | 61.4 | 59.3 | 60.2 | 60.2 | +0.55 (+0.92%) | 14,160 |
24 Jan 2012 | INR | 58.55 | 60.5 | 58.55 | 59.65 | 59.65 | +0.9 (+1.53%) | 9,044 |
23 Jan 2012 | INR | 59.15 | 60 | 58.3 | 58.75 | 58.75 | -0.3 (-0.51%) | 1,713 |
20 Jan 2012 | INR | 59.8 | 60 | 58.55 | 59.05 | 59.05 | +0.05 (+0.08%) | 4,593 |
19 Jan 2012 | INR | 58.35 | 60.85 | 58.15 | 59 | 59 | +0.8 (+1.37%) | 11,052 |
18 Jan 2012 | INR | 59.05 | 59.6 | 57.65 | 58.2 | 58.2 | -1.5 (-2.51%) | 14,228 |
17 Jan 2012 | INR | 60.8 | 61.95 | 59.1 | 59.7 | 59.7 | -1.45 (-2.37%) | 17,255 |
16 Jan 2012 | INR | 57.95 | 62.75 | 57 | 61.15 | 61.15 | +3.4 (+5.89%) | 70,480 |
13 Jan 2012 | INR | 55 | 58.9 | 54.05 | 57.75 | 57.75 | +3.95 (+7.34%) | 35,086 |
12 Jan 2012 | INR | 55.2 | 55.3 | 53 | 53.8 | 53.8 | -0.7 (-1.28%) | 15,921 |
11 Jan 2012 | INR | 53.95 | 55.25 | 53.1 | 54.5 | 54.5 | +1.5 (+2.83%) | 28,433 |